Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.06 | 21.44 | 20.78 | 21.37 | 611,172 | +0.41(+1.96%) |
Jun 29, 2020 | 20.71 | 21.28 | 20.54 | 20.96 | 596,662 | +0.31(+1.51%) |
Jun 26, 2020 | 21.36 | 21.70 | 20.60 | 20.65 | 741,823 | -0.92(-4.27%) |
Jun 25, 2020 | 21.61 | 21.84 | 21.30 | 21.57 | 932,629 | -0.22(-1.03%) |
Jun 24, 2020 | 21.97 | 22.20 | 21.50 | 21.80 | 879,778 | -0.44(-1.96%) |
Jun 23, 2020 | 22.45 | 22.50 | 22.10 | 22.23 | 737,805 | +0.07(+0.33%) |
Jun 22, 2020 | 22.14 | 22.35 | 21.76 | 22.16 | 888,695 | +0.08(+0.38%) |
Jun 19, 2020 | 22.36 | 22.71 | 22.04 | 22.08 | 758,748 | -0.02(-0.07%) |
Jun 18, 2020 | 21.57 | 22.12 | 21.55 | 22.09 | 721,887 | +0.13(+0.59%) |
Jun 17, 2020 | 21.82 | 22.02 | 21.59 | 21.96 | 474,424 | +0.03(+0.12%) |
Jun 16, 2020 | 21.95 | 22.31 | 21.42 | 21.94 | 800,586 | +0.56(+2.60%) |
Jun 15, 2020 | 20.45 | 21.54 | 20.14 | 21.38 | 503,164 | +0.45(+2.14%) |
Jun 12, 2020 | 21.16 | 21.50 | 20.69 | 20.93 | 985,122 | +0.23(+1.13%) |
Jun 11, 2020 | 21.53 | 21.57 | 20.64 | 20.70 | 1,538,874 | -1.54(-6.94%) |
Jun 10, 2020 | 22.62 | 22.62 | 21.93 | 22.24 | 920,858 | -0.19(-0.83%) |
Jun 09, 2020 | 22.86 | 22.89 | 22.28 | 22.43 | 641,552 | -0.75(-3.25%) |
Jun 08, 2020 | 23.40 | 23.55 | 22.93 | 23.18 | 855,733 | +0.11(+0.47%) |
Jun 05, 2020 | 22.36 | 23.40 | 22.36 | 23.07 | 1,436,909 | +1.19(+5.44%) |
Jun 04, 2020 | 21.74 | 22.23 | 21.66 | 21.88 | 803,407 | +0.04(+0.19%) |
Jun 03, 2020 | 21.87 | 22.21 | 21.79 | 21.84 | 866,050 | +0.04(+0.17%) |
Jun 02, 2020 | 21.58 | 21.99 | 21.45 | 21.81 | 616,582 | +0.41(+1.92%) |
Jun 01, 2020 | 21.02 | 21.41 | 20.98 | 21.40 | 1,172,115 | +0.25(+1.20%) |
May 29, 2020 | 21.17 | 21.32 | 20.85 | 21.14 | 757,017 | -0.07(-0.34%) |
May 28, 2020 | 21.09 | 21.32 | 20.86 | 21.21 | 576,202 | +0.43(+2.08%) |
May 27, 2020 | 21.09 | 21.10 | 20.44 | 20.78 | 964,555 | +0.05(+0.22%) |
May 26, 2020 | 20.67 | 21.03 | 20.63 | 20.74 | 926,699 | +0.83(+4.18%) |
May 22, 2020 | 19.89 | 20.04 | 19.58 | 19.90 | 544,308 | +0.06(+0.31%) |
May 21, 2020 | 20.13 | 20.32 | 19.60 | 19.84 | 684,536 | -0.18(-0.91%) |
May 20, 2020 | 20.59 | 20.63 | 20.01 | 20.03 | 728,250 | -0.33(-1.65%) |
May 19, 2020 | 20.15 | 20.57 | 20.03 | 20.36 | 865,606 | +0.21(+1.03%) |
May 18, 2020 | 20.17 | 20.30 | 19.77 | 20.15 | 1,417,202 | +0.64(+3.28%) |
May 15, 2020 | 19.52 | 19.78 | 19.28 | 19.51 | 572,676 | -0.23(-1.18%) |
May 14, 2020 | 19.22 | 19.75 | 18.99 | 19.75 | 887,865 | -0.02(-0.08%) |
May 13, 2020 | 20.57 | 20.66 | 19.73 | 19.76 | 1,017,798 | -0.98(-4.72%) |
May 12, 2020 | 21.52 | 21.67 | 20.64 | 20.74 | 1,063,805 | -0.73(-3.38%) |
May 11, 2020 | 20.43 | 21.53 | 20.31 | 21.47 | 930,153 | +0.93(+4.52%) |
May 08, 2020 | 20.30 | 20.92 | 20.07 | 20.54 | 865,417 | +0.74(+3.74%) |
May 07, 2020 | 19.97 | 20.05 | 19.66 | 19.80 | 552,034 | +0.15(+0.75%) |
May 06, 2020 | 19.97 | 20.22 | 19.61 | 19.65 | 592,277 | -0.34(-1.68%) |
May 05, 2020 | 20.04 | 20.51 | 19.87 | 19.98 | 1,147,200 | +0.29(+1.50%) |
May 04, 2020 | 19.16 | 19.73 | 19.09 | 19.69 | 817,950 | +0.18(+0.94%) |
May 01, 2020 | 19.47 | 19.64 | 19.16 | 19.51 | 957,218 | -0.39(-1.94%) |
Apr 30, 2020 | 20.71 | 20.81 | 19.51 | 19.89 | 1,207,742 | -0.58(-2.83%) |
Apr 29, 2020 | 20.15 | 20.53 | 19.73 | 20.47 | 1,145,343 | +0.92(+4.70%) |
Apr 28, 2020 | 20.27 | 20.30 | 19.53 | 19.55 | 871,542 | -0.22(-1.13%) |
Apr 27, 2020 | 18.94 | 19.84 | 18.89 | 19.78 | 992,517 | +0.83(+4.39%) |
Apr 24, 2020 | 19.36 | 19.36 | 18.83 | 18.94 | 818,728 | -0.17(-0.88%) |
Apr 23, 2020 | 19.53 | 19.54 | 19.09 | 19.11 | 698,610 | -0.22(-1.13%) |
Apr 22, 2020 | 19.24 | 19.49 | 19.04 | 19.33 | 679,278 | +0.44(+2.31%) |
Apr 21, 2020 | 18.94 | 19.27 | 18.80 | 18.89 | 1,011,915 | -0.54(-2.79%) |
Apr 20, 2020 | 19.82 | 20.01 | 19.10 | 19.44 | 1,387,640 | -0.90(-4.42%) |
Apr 17, 2020 | 19.58 | 20.35 | 19.44 | 20.34 | 1,364,810 | +1.31(+6.91%) |
Apr 16, 2020 | 19.01 | 19.28 | 18.78 | 19.02 | 1,057,599 | +0.06(+0.29%) |
Apr 15, 2020 | 19.79 | 19.95 | 18.86 | 18.96 | 2,301,188 | -1.23(-6.11%) |
Apr 14, 2020 | 20.25 | 20.57 | 19.81 | 20.20 | 1,088,999 | -0.09(-0.45%) |
Apr 13, 2020 | 20.77 | 20.77 | 19.67 | 20.29 | 836,558 | -0.45(-2.15%) |
Apr 09, 2020 | 20.35 | 21.05 | 20.07 | 20.74 | 1,303,149 | +0.65(+3.23%) |
Apr 08, 2020 | 19.64 | 20.61 | 19.36 | 20.09 | 2,956,579 | +0.59(+3.02%) |
Apr 07, 2020 | 20.19 | 20.19 | 19.04 | 19.50 | 1,901,930 | +0.48(+2.51%) |
Apr 06, 2020 | 19.07 | 19.16 | 18.34 | 19.02 | 1,915,336 | +1.05(+5.85%) |
Apr 03, 2020 | 18.48 | 18.80 | 17.62 | 17.97 | 1,353,187 | -0.60(-3.23%) |
Apr 02, 2020 | 17.30 | 18.97 | 17.26 | 18.57 | 2,267,734 | +1.11(+6.37%) |