Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.50 | 21.62 | 20.88 | 21.10 | 226,402 | -0.49(-2.25%) |
Jun 29, 2020 | 19.32 | 21.61 | 19.28 | 21.59 | 419,267 | +2.52(+13.21%) |
Jun 26, 2020 | 19.23 | 20.30 | 18.58 | 19.07 | 1,095,029 | -1.51(-7.34%) |
Jun 25, 2020 | 19.36 | 20.65 | 19.18 | 20.58 | 552,991 | +1.03(+5.30%) |
Jun 24, 2020 | 20.03 | 20.16 | 19.37 | 19.54 | 310,119 | -0.89(-4.35%) |
Jun 23, 2020 | 20.38 | 20.59 | 20.08 | 20.43 | 230,552 | +0.45(+2.25%) |
Jun 22, 2020 | 20.00 | 20.04 | 19.28 | 19.98 | 386,700 | -0.15(-0.73%) |
Jun 19, 2020 | 21.05 | 21.09 | 19.84 | 20.13 | 509,026 | -0.55(-2.66%) |
Jun 18, 2020 | 20.63 | 21.09 | 20.35 | 20.68 | 382,017 | -0.30(-1.42%) |
Jun 17, 2020 | 22.03 | 22.07 | 20.89 | 20.98 | 191,777 | -1.04(-4.72%) |
Jun 16, 2020 | 22.33 | 22.63 | 21.29 | 22.02 | 285,460 | +0.73(+3.44%) |
Jun 15, 2020 | 20.04 | 21.98 | 19.76 | 21.28 | 278,133 | +0.88(+4.31%) |
Jun 12, 2020 | 20.71 | 20.91 | 19.75 | 20.41 | 322,645 | +0.70(+3.53%) |
Jun 11, 2020 | 19.79 | 20.62 | 19.54 | 19.71 | 286,621 | -1.86(-8.62%) |
Jun 10, 2020 | 22.69 | 22.69 | 21.27 | 21.57 | 293,332 | -1.14(-5.04%) |
Jun 09, 2020 | 22.91 | 23.12 | 22.03 | 22.71 | 305,170 | -0.87(-3.69%) |
Jun 08, 2020 | 24.73 | 25.20 | 23.52 | 23.58 | 308,715 | -0.57(-2.35%) |
Jun 05, 2020 | 23.58 | 24.73 | 23.58 | 24.15 | 321,662 | +1.69(+7.55%) |
Jun 04, 2020 | 22.00 | 22.70 | 21.30 | 22.46 | 308,516 | +0.39(+1.78%) |
Jun 03, 2020 | 21.37 | 22.64 | 21.30 | 22.06 | 506,393 | +1.43(+6.92%) |
Jun 02, 2020 | 20.20 | 20.78 | 20.16 | 20.63 | 328,722 | +0.72(+3.63%) |
Jun 01, 2020 | 20.74 | 20.85 | 19.47 | 19.91 | 461,575 | +1.00(+5.28%) |
May 29, 2020 | 19.37 | 19.70 | 18.67 | 18.91 | 320,243 | -0.80(-4.04%) |
May 28, 2020 | 20.64 | 21.03 | 19.63 | 19.71 | 393,780 | -0.46(-2.27%) |
May 27, 2020 | 19.53 | 20.21 | 19.21 | 20.17 | 432,316 | +1.21(+6.38%) |
May 26, 2020 | 19.00 | 19.54 | 18.65 | 18.96 | 458,262 | +0.62(+3.40%) |
May 22, 2020 | 18.27 | 18.45 | 17.81 | 18.34 | 247,962 | +0.27(+1.52%) |
May 21, 2020 | 18.00 | 18.38 | 17.74 | 18.06 | 550,633 | +0.06(+0.36%) |
May 20, 2020 | 17.72 | 18.20 | 17.65 | 18.00 | 349,463 | +0.60(+3.48%) |
May 19, 2020 | 17.77 | 18.19 | 17.37 | 17.39 | 361,228 | -0.38(-2.11%) |
May 18, 2020 | 16.87 | 17.92 | 16.87 | 17.77 | 882,777 | +1.71(+10.67%) |
May 15, 2020 | 15.43 | 16.31 | 15.30 | 16.06 | 465,133 | +0.52(+3.36%) |
May 14, 2020 | 15.15 | 15.93 | 14.49 | 15.53 | 390,513 | -0.08(-0.53%) |
May 13, 2020 | 16.71 | 16.93 | 15.14 | 15.62 | 421,457 | -1.27(-7.50%) |
May 12, 2020 | 17.90 | 18.21 | 16.84 | 16.88 | 294,824 | -1.03(-5.77%) |
May 11, 2020 | 18.76 | 18.76 | 17.63 | 17.92 | 231,137 | -1.19(-6.22%) |
May 08, 2020 | 18.48 | 19.16 | 18.40 | 19.10 | 391,885 | +1.11(+6.15%) |
May 07, 2020 | 17.36 | 18.42 | 17.27 | 18.00 | 390,784 | +0.87(+5.08%) |
May 06, 2020 | 17.80 | 17.87 | 16.95 | 17.13 | 255,498 | -0.71(-3.97%) |
May 05, 2020 | 17.89 | 18.50 | 17.74 | 17.83 | 213,680 | +0.30(+1.71%) |
May 04, 2020 | 17.33 | 17.77 | 17.02 | 17.53 | 646,652 | -0.18(-1.02%) |
May 01, 2020 | 17.99 | 18.31 | 17.17 | 17.72 | 251,035 | -0.82(-4.40%) |
Apr 30, 2020 | 18.79 | 18.95 | 18.11 | 18.53 | 337,324 | -0.85(-4.40%) |
Apr 29, 2020 | 19.25 | 20.12 | 19.13 | 19.38 | 502,573 | +0.70(+3.74%) |
Apr 28, 2020 | 18.62 | 19.06 | 17.97 | 18.69 | 350,329 | +0.74(+4.14%) |
Apr 27, 2020 | 17.24 | 18.33 | 17.21 | 17.94 | 286,039 | +0.94(+5.55%) |
Apr 24, 2020 | 16.46 | 17.23 | 16.27 | 17.00 | 295,816 | +0.58(+3.53%) |
Apr 23, 2020 | 16.41 | 16.92 | 16.09 | 16.42 | 294,667 | +0.12(+0.72%) |
Apr 22, 2020 | 16.87 | 16.87 | 16.10 | 16.30 | 251,038 | -0.05(-0.33%) |
Apr 21, 2020 | 16.00 | 16.66 | 15.88 | 16.36 | 225,723 | -0.14(-0.82%) |
Apr 20, 2020 | 15.91 | 16.89 | 15.58 | 16.49 | 325,498 | +0.22(+1.34%) |
Apr 17, 2020 | 16.08 | 16.82 | 15.78 | 16.27 | 410,304 | +0.88(+5.71%) |
Apr 16, 2020 | 15.58 | 15.99 | 15.10 | 15.39 | 502,660 | -0.21(-1.34%) |
Apr 15, 2020 | 16.32 | 16.53 | 15.24 | 15.60 | 617,520 | -1.34(-7.92%) |
Apr 14, 2020 | 17.63 | 17.76 | 16.63 | 16.95 | 329,439 | -0.13(-0.74%) |
Apr 13, 2020 | 17.59 | 17.95 | 16.52 | 17.07 | 331,849 | -0.73(-4.08%) |
Apr 09, 2020 | 16.88 | 18.06 | 16.88 | 17.80 | 464,239 | +1.48(+9.06%) |
Apr 08, 2020 | 15.72 | 16.80 | 15.49 | 16.32 | 619,864 | +0.95(+6.19%) |
Apr 07, 2020 | 16.59 | 16.59 | 14.79 | 15.37 | 499,032 | -0.82(-5.09%) |
Apr 06, 2020 | 16.78 | 17.52 | 15.82 | 16.19 | 407,215 | +0.47(+3.00%) |
Apr 03, 2020 | 16.39 | 16.79 | 14.76 | 15.72 | 571,007 | -1.22(-7.22%) |
Apr 02, 2020 | 19.64 | 20.44 | 16.65 | 16.95 | 679,174 | +0.97(+6.07%) |