Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.89 | 21.41 | 20.86 | 21.34 | 119,569 | +0.13(+0.61%) |
Jun 29, 2020 | 21.03 | 21.29 | 20.91 | 21.21 | 61,536 | +0.41(+1.97%) |
Jun 26, 2020 | 21.15 | 21.15 | 20.70 | 20.80 | 32,700 | -0.85(-3.93%) |
Jun 25, 2020 | 21.25 | 21.65 | 21.09 | 21.65 | 64,090 | +0.76(+3.64%) |
Jun 24, 2020 | 21.51 | 21.59 | 20.89 | 20.89 | 153,973 | -0.94(-4.31%) |
Jun 23, 2020 | 22.43 | 22.53 | 21.83 | 21.83 | 51,631 | +0.08(+0.37%) |
Jun 22, 2020 | 21.62 | 21.79 | 21.47 | 21.75 | 43,140 | +0.69(+3.28%) |
Jun 19, 2020 | 21.48 | 21.57 | 21.00 | 21.06 | 32,100 | -0.33(-1.54%) |
Jun 18, 2020 | 21.27 | 21.54 | 21.19 | 21.39 | 24,476 | +0.04(+0.19%) |
Jun 17, 2020 | 21.42 | 21.55 | 21.21 | 21.35 | 20,400 | -0.05(-0.23%) |
Jun 16, 2020 | 21.64 | 21.73 | 21.10 | 21.40 | 46,809 | +0.00(+0.00%) |
Jun 15, 2020 | 20.71 | 21.58 | 20.57 | 21.40 | 36,986 | +0.17(+0.80%) |
Jun 12, 2020 | 21.33 | 21.57 | 20.79 | 21.23 | 32,600 | +0.62(+3.01%) |
Jun 11, 2020 | 21.10 | 21.50 | 20.50 | 20.61 | 98,854 | -1.75(-7.83%) |
Jun 10, 2020 | 22.44 | 22.67 | 22.22 | 22.36 | 33,402 | -0.05(-0.22%) |
Jun 09, 2020 | 22.43 | 22.68 | 22.29 | 22.41 | 135,832 | -0.68(-2.92%) |
Jun 08, 2020 | 23.07 | 23.11 | 22.72 | 23.09 | 105,901 | +0.75(+3.36%) |
Jun 05, 2020 | 22.52 | 22.72 | 22.28 | 22.34 | 192,400 | +0.42(+1.92%) |
Jun 04, 2020 | 21.60 | 22.03 | 21.54 | 21.91 | 122,987 | +0.09(+0.39%) |
Jun 03, 2020 | 21.46 | 21.88 | 21.46 | 21.83 | 135,859 | +1.14(+5.51%) |
Jun 02, 2020 | 20.60 | 20.79 | 20.50 | 20.69 | 56,813 | +0.43(+2.12%) |
Jun 01, 2020 | 19.68 | 20.31 | 19.68 | 20.26 | 53,456 | +0.59(+3.00%) |
May 29, 2020 | 19.55 | 19.76 | 19.37 | 19.67 | 40,800 | -0.11(-0.56%) |
May 28, 2020 | 20.00 | 20.10 | 19.78 | 19.78 | 75,600 | -0.45(-2.25%) |
May 27, 2020 | 20.09 | 20.30 | 19.70 | 20.23 | 321,718 | +1.38(+7.29%) |
May 26, 2020 | 18.79 | 19.16 | 18.61 | 18.86 | 336,583 | +0.56(+3.06%) |
May 22, 2020 | 18.43 | 18.48 | 18.12 | 18.30 | 89,100 | -0.74(-3.89%) |
May 21, 2020 | 19.46 | 19.46 | 18.81 | 19.04 | 69,947 | -0.58(-2.96%) |
May 20, 2020 | 18.91 | 19.62 | 18.76 | 19.62 | 129,996 | +0.69(+3.65%) |
May 19, 2020 | 18.90 | 19.27 | 18.60 | 18.93 | 136,512 | -0.08(-0.42%) |
May 18, 2020 | 17.96 | 19.41 | 17.86 | 19.01 | 161,632 | +1.36(+7.71%) |
May 15, 2020 | 16.78 | 17.75 | 16.78 | 17.65 | 106,000 | +0.51(+2.98%) |
May 14, 2020 | 16.61 | 17.14 | 16.40 | 17.14 | 88,374 | -0.23(-1.35%) |
May 13, 2020 | 17.95 | 18.07 | 17.25 | 17.38 | 74,452 | -0.77(-4.22%) |
May 12, 2020 | 18.65 | 18.65 | 18.14 | 18.14 | 156,660 | -0.48(-2.58%) |
May 11, 2020 | 18.49 | 18.65 | 18.40 | 18.62 | 97,486 | +0.11(+0.59%) |
May 08, 2020 | 18.33 | 18.53 | 18.22 | 18.51 | 94,300 | +0.76(+4.28%) |
May 07, 2020 | 17.79 | 17.90 | 17.63 | 17.75 | 94,339 | -0.34(-1.85%) |
May 06, 2020 | 18.44 | 18.56 | 18.00 | 18.09 | 72,982 | -0.93(-4.92%) |
May 05, 2020 | 19.18 | 19.45 | 19.02 | 19.02 | 95,054 | +0.11(+0.56%) |
May 04, 2020 | 18.75 | 19.08 | 18.73 | 18.91 | 71,277 | -0.19(-0.97%) |
May 01, 2020 | 19.42 | 19.60 | 19.10 | 19.10 | 80,800 | -0.56(-2.87%) |
Apr 30, 2020 | 19.61 | 19.85 | 19.43 | 19.66 | 62,013 | -0.54(-2.65%) |
Apr 29, 2020 | 20.00 | 20.30 | 19.98 | 20.20 | 107,605 | +1.36(+7.25%) |
Apr 28, 2020 | 19.24 | 19.27 | 18.80 | 18.84 | 119,977 | +0.35(+1.87%) |
Apr 27, 2020 | 18.04 | 18.65 | 18.04 | 18.49 | 117,738 | +0.78(+4.40%) |
Apr 24, 2020 | 17.77 | 17.85 | 17.48 | 17.71 | 71,900 | -0.06(-0.34%) |
Apr 23, 2020 | 17.73 | 18.32 | 17.69 | 17.77 | 70,961 | +0.04(+0.20%) |
Apr 22, 2020 | 17.76 | 17.81 | 17.58 | 17.73 | 84,530 | +0.12(+0.71%) |
Apr 21, 2020 | 17.73 | 18.02 | 17.57 | 17.61 | 158,039 | -0.69(-3.77%) |
Apr 20, 2020 | 18.24 | 18.73 | 18.14 | 18.30 | 295,580 | -0.75(-3.91%) |
Apr 17, 2020 | 18.75 | 19.08 | 18.63 | 19.05 | 113,300 | +1.18(+6.58%) |
Apr 16, 2020 | 17.80 | 17.98 | 17.66 | 17.87 | 107,985 | +0.15(+0.87%) |
Apr 15, 2020 | 18.00 | 18.03 | 17.63 | 17.72 | 133,500 | -1.12(-5.97%) |
Apr 14, 2020 | 18.82 | 19.10 | 18.77 | 18.84 | 222,886 | +0.59(+3.23%) |
Apr 13, 2020 | 18.99 | 18.99 | 17.87 | 18.25 | 106,239 | -0.44(-2.35%) |
Apr 09, 2020 | 18.48 | 18.82 | 18.38 | 18.69 | 158,000 | +0.79(+4.38%) |
Apr 08, 2020 | 18.14 | 18.17 | 17.75 | 17.91 | 147,843 | +0.03(+0.14%) |
Apr 07, 2020 | 18.35 | 18.46 | 17.70 | 17.88 | 220,319 | +0.12(+0.68%) |
Apr 06, 2020 | 17.09 | 17.82 | 17.05 | 17.76 | 235,659 | +1.67(+10.38%) |
Apr 03, 2020 | 16.20 | 16.24 | 15.90 | 16.09 | 126,600 | -0.32(-1.92%) |
Apr 02, 2020 | 15.99 | 16.52 | 15.99 | 16.41 | 155,596 | +0.37(+2.28%) |