Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.51 | 21.68 | 20.23 | 21.66 | 410,403 | +0.70(+3.34%) |
Jun 29, 2020 | 19.01 | 21.14 | 18.58 | 20.96 | 419,866 | +2.17(+11.55%) |
Jun 26, 2020 | 19.25 | 19.61 | 17.96 | 18.79 | 580,500 | -0.74(-3.79%) |
Jun 25, 2020 | 19.07 | 20.24 | 18.66 | 19.53 | 210,853 | -0.09(-0.46%) |
Jun 24, 2020 | 20.63 | 20.84 | 19.24 | 19.62 | 242,567 | -1.66(-7.80%) |
Jun 23, 2020 | 21.26 | 21.52 | 19.60 | 21.28 | 432,710 | +0.55(+2.65%) |
Jun 22, 2020 | 20.35 | 21.04 | 19.74 | 20.73 | 427,194 | +0.26(+1.27%) |
Jun 19, 2020 | 21.78 | 21.88 | 20.22 | 20.47 | 819,300 | -0.87(-4.08%) |
Jun 18, 2020 | 21.03 | 22.30 | 20.77 | 21.34 | 344,008 | -0.29(-1.34%) |
Jun 17, 2020 | 23.48 | 23.48 | 21.40 | 21.63 | 386,657 | -2.09(-8.81%) |
Jun 16, 2020 | 24.07 | 24.20 | 22.45 | 23.72 | 470,399 | +1.55(+6.99%) |
Jun 15, 2020 | 20.67 | 22.73 | 20.30 | 22.17 | 404,744 | +0.07(+0.32%) |
Jun 12, 2020 | 22.51 | 23.50 | 20.10 | 22.10 | 671,300 | +0.72(+3.37%) |
Jun 11, 2020 | 21.50 | 22.80 | 21.25 | 21.38 | 367,125 | -2.50(-10.47%) |
Jun 10, 2020 | 27.01 | 27.35 | 21.22 | 23.88 | 1,512,623 | -3.50(-12.78%) |
Jun 09, 2020 | 24.60 | 29.72 | 23.76 | 27.38 | 489,187 | -0.67(-2.39%) |
Jun 08, 2020 | 28.08 | 28.67 | 26.77 | 28.05 | 479,769 | +1.34(+5.02%) |
Jun 05, 2020 | 25.44 | 29.59 | 25.44 | 26.71 | 725,900 | +2.66(+11.06%) |
Jun 04, 2020 | 23.48 | 24.10 | 22.68 | 24.05 | 375,450 | +0.44(+1.86%) |
Jun 03, 2020 | 21.79 | 23.94 | 21.58 | 23.61 | 289,920 | +2.55(+12.11%) |
Jun 02, 2020 | 19.63 | 21.21 | 19.16 | 21.06 | 385,804 | +1.94(+10.15%) |
Jun 01, 2020 | 18.27 | 19.88 | 17.80 | 19.12 | 321,705 | +0.63(+3.41%) |
May 29, 2020 | 20.33 | 20.37 | 18.29 | 18.49 | 410,900 | -2.38(-11.40%) |
May 28, 2020 | 22.29 | 22.29 | 20.41 | 20.87 | 416,838 | -1.05(-4.79%) |
May 27, 2020 | 20.25 | 22.12 | 20.05 | 21.92 | 557,054 | +2.49(+12.82%) |
May 26, 2020 | 18.49 | 19.45 | 18.13 | 19.43 | 362,442 | +1.84(+10.46%) |
May 22, 2020 | 17.49 | 17.79 | 16.90 | 17.59 | 309,300 | -0.02(-0.11%) |
May 21, 2020 | 16.36 | 17.91 | 16.35 | 17.61 | 243,821 | +1.26(+7.71%) |
May 20, 2020 | 16.84 | 17.35 | 16.21 | 16.35 | 204,930 | +0.06(+0.37%) |
May 19, 2020 | 17.41 | 17.41 | 16.26 | 16.29 | 215,253 | -1.40(-7.91%) |
May 18, 2020 | 16.23 | 18.03 | 16.23 | 17.69 | 275,392 | +2.36(+15.39%) |
May 15, 2020 | 15.21 | 15.91 | 14.90 | 15.33 | 251,300 | -0.15(-0.97%) |
May 14, 2020 | 14.52 | 16.21 | 13.85 | 15.48 | 273,558 | +0.32(+2.11%) |
May 13, 2020 | 16.05 | 16.06 | 14.64 | 15.16 | 266,560 | -1.23(-7.50%) |
May 12, 2020 | 17.16 | 17.59 | 16.36 | 16.39 | 215,083 | -0.63(-3.70%) |
May 11, 2020 | 18.31 | 18.31 | 16.86 | 17.02 | 368,471 | -1.60(-8.59%) |
May 08, 2020 | 17.26 | 18.80 | 17.00 | 18.62 | 312,100 | +1.85(+11.03%) |
May 07, 2020 | 15.73 | 17.17 | 15.71 | 16.77 | 347,691 | +1.38(+8.97%) |
May 06, 2020 | 16.78 | 17.02 | 15.06 | 15.39 | 239,784 | -1.20(-7.23%) |
May 05, 2020 | 17.92 | 19.00 | 16.52 | 16.59 | 290,311 | -0.71(-4.10%) |
May 04, 2020 | 17.18 | 17.94 | 16.48 | 17.30 | 342,634 | -0.71(-3.94%) |
May 01, 2020 | 17.90 | 18.35 | 16.73 | 18.01 | 488,300 | -0.92(-4.86%) |
Apr 30, 2020 | 19.29 | 20.05 | 18.56 | 18.93 | 386,188 | -1.04(-5.21%) |
Apr 29, 2020 | 17.84 | 20.06 | 17.75 | 19.97 | 406,804 | +3.00(+17.68%) |
Apr 28, 2020 | 17.52 | 18.51 | 16.35 | 16.97 | 410,559 | +0.29(+1.74%) |
Apr 27, 2020 | 15.94 | 16.89 | 15.19 | 16.68 | 456,054 | +1.03(+6.58%) |
Apr 24, 2020 | 14.25 | 15.98 | 14.25 | 15.65 | 282,400 | +1.55(+10.99%) |
Apr 23, 2020 | 14.48 | 15.35 | 14.03 | 14.10 | 455,441 | +0.01(+0.07%) |
Apr 22, 2020 | 15.29 | 15.29 | 14.02 | 14.09 | 347,346 | -1.02(-6.75%) |
Apr 21, 2020 | 15.41 | 16.06 | 14.91 | 15.11 | 387,895 | -1.02(-6.32%) |
Apr 20, 2020 | 16.42 | 17.32 | 15.40 | 16.13 | 381,228 | -1.05(-6.11%) |
Apr 17, 2020 | 15.33 | 17.20 | 15.33 | 17.18 | 662,000 | +2.89(+20.22%) |
Apr 16, 2020 | 16.02 | 16.04 | 14.13 | 14.29 | 342,466 | -1.73(-10.80%) |
Apr 15, 2020 | 16.06 | 16.34 | 15.37 | 16.02 | 366,897 | -1.27(-7.35%) |
Apr 14, 2020 | 17.50 | 18.41 | 16.75 | 17.29 | 418,838 | +0.26(+1.53%) |
Apr 13, 2020 | 19.40 | 19.76 | 16.83 | 17.03 | 352,555 | -2.34(-12.08%) |
Apr 09, 2020 | 18.05 | 20.34 | 18.04 | 19.37 | 651,400 | +2.08(+12.03%) |
Apr 08, 2020 | 14.19 | 17.66 | 13.95 | 17.29 | 706,330 | +3.33(+23.85%) |
Apr 07, 2020 | 13.15 | 15.69 | 12.99 | 13.96 | 1,152,374 | +1.88(+15.56%) |
Apr 06, 2020 | 10.79 | 12.08 | 10.20 | 12.08 | 691,555 | +1.68(+16.15%) |
Apr 03, 2020 | 10.73 | 10.79 | 9.320 | 10.40 | 553,400 | -0.36(-3.35%) |
Apr 02, 2020 | 11.79 | 11.89 | 10.27 | 10.76 | 450,656 | -0.85(-7.32%) |