Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.69 | 20.09 | 18.69 | 19.94 | 564,078 | +1.12(+5.95%) |
Jun 29, 2020 | 18.33 | 18.89 | 18.02 | 18.82 | 369,485 | +0.69(+3.81%) |
Jun 26, 2020 | 18.63 | 18.77 | 17.78 | 18.13 | 1,206,700 | -0.53(-2.84%) |
Jun 25, 2020 | 18.01 | 18.71 | 17.82 | 18.66 | 363,365 | +0.50(+2.75%) |
Jun 24, 2020 | 18.56 | 18.74 | 18.07 | 18.16 | 277,381 | -0.64(-3.40%) |
Jun 23, 2020 | 19.02 | 19.21 | 18.72 | 18.80 | 312,029 | -0.09(-0.48%) |
Jun 22, 2020 | 18.56 | 19.17 | 18.56 | 18.89 | 313,113 | +0.23(+1.23%) |
Jun 19, 2020 | 19.00 | 19.25 | 18.54 | 18.66 | 453,600 | -0.29(-1.53%) |
Jun 18, 2020 | 19.34 | 19.76 | 18.87 | 18.95 | 169,549 | -0.57(-2.92%) |
Jun 17, 2020 | 19.90 | 20.14 | 19.15 | 19.52 | 398,943 | -0.36(-1.81%) |
Jun 16, 2020 | 20.20 | 20.23 | 19.56 | 19.88 | 237,078 | +0.17(+0.86%) |
Jun 15, 2020 | 18.76 | 19.98 | 18.64 | 19.71 | 365,339 | +0.60(+3.14%) |
Jun 12, 2020 | 19.07 | 19.41 | 18.19 | 19.11 | 463,400 | +0.38(+2.03%) |
Jun 11, 2020 | 19.60 | 20.00 | 18.67 | 18.73 | 343,734 | -1.27(-6.35%) |
Jun 10, 2020 | 21.14 | 21.14 | 19.81 | 20.00 | 499,206 | -1.00(-4.76%) |
Jun 09, 2020 | 20.08 | 21.24 | 19.91 | 21.00 | 459,792 | +0.74(+3.65%) |
Jun 08, 2020 | 22.25 | 22.59 | 20.14 | 20.26 | 648,840 | -1.71(-7.78%) |
Jun 05, 2020 | 21.03 | 22.68 | 20.90 | 21.97 | 664,500 | +1.40(+6.81%) |
Jun 04, 2020 | 20.93 | 21.56 | 20.41 | 20.57 | 456,087 | -0.58(-2.74%) |
Jun 03, 2020 | 20.71 | 21.56 | 20.66 | 21.15 | 518,501 | +0.68(+3.32%) |
Jun 02, 2020 | 20.28 | 20.99 | 20.14 | 20.47 | 384,151 | +0.26(+1.29%) |
Jun 01, 2020 | 20.17 | 20.49 | 19.89 | 20.21 | 497,177 | +0.13(+0.65%) |
May 29, 2020 | 19.91 | 20.26 | 19.59 | 20.08 | 747,500 | +0.00(+0.00%) |
May 28, 2020 | 20.38 | 21.00 | 20.04 | 20.08 | 266,714 | -0.13(-0.64%) |
May 27, 2020 | 20.13 | 20.49 | 19.47 | 20.21 | 653,022 | +0.30(+1.51%) |
May 26, 2020 | 19.96 | 20.29 | 19.68 | 19.91 | 228,032 | +0.53(+2.73%) |
May 22, 2020 | 19.41 | 19.53 | 18.86 | 19.38 | 331,800 | +0.20(+1.04%) |
May 21, 2020 | 19.41 | 19.41 | 18.72 | 19.18 | 287,943 | -0.30(-1.54%) |
May 20, 2020 | 20.08 | 20.12 | 19.03 | 19.48 | 314,155 | -0.34(-1.72%) |
May 19, 2020 | 19.93 | 20.67 | 19.76 | 19.82 | 493,310 | -0.25(-1.25%) |
May 18, 2020 | 20.41 | 20.82 | 19.89 | 20.07 | 485,933 | +0.41(+2.09%) |
May 15, 2020 | 19.06 | 20.03 | 18.74 | 19.66 | 598,600 | +0.66(+3.47%) |
May 14, 2020 | 18.48 | 19.14 | 17.68 | 19.00 | 297,931 | +0.18(+0.96%) |
May 13, 2020 | 19.71 | 20.00 | 18.12 | 18.82 | 449,208 | -0.94(-4.76%) |
May 12, 2020 | 19.08 | 20.26 | 18.93 | 19.76 | 598,518 | +0.71(+3.73%) |
May 11, 2020 | 18.01 | 19.26 | 17.81 | 19.05 | 574,620 | +0.73(+3.98%) |
May 08, 2020 | 18.22 | 18.79 | 17.56 | 18.32 | 686,000 | +1.21(+7.07%) |
May 07, 2020 | 16.03 | 17.78 | 15.97 | 17.11 | 593,388 | +1.24(+7.81%) |
May 06, 2020 | 16.40 | 16.66 | 15.86 | 15.87 | 558,687 | -0.57(-3.47%) |
May 05, 2020 | 17.38 | 17.42 | 16.22 | 16.44 | 326,388 | -0.67(-3.92%) |
May 04, 2020 | 16.57 | 17.49 | 16.41 | 17.11 | 509,365 | +0.45(+2.70%) |
May 01, 2020 | 17.27 | 17.30 | 16.42 | 16.66 | 202,800 | -0.87(-4.96%) |
Apr 30, 2020 | 17.74 | 18.02 | 17.28 | 17.53 | 278,363 | -0.47(-2.61%) |
Apr 29, 2020 | 17.78 | 18.25 | 17.56 | 18.00 | 337,502 | +0.66(+3.81%) |
Apr 28, 2020 | 17.90 | 17.90 | 17.28 | 17.34 | 392,712 | -0.13(-0.74%) |
Apr 27, 2020 | 17.15 | 17.80 | 17.05 | 17.47 | 480,726 | +0.44(+2.58%) |
Apr 24, 2020 | 17.14 | 17.34 | 16.35 | 17.03 | 468,000 | -0.11(-0.64%) |
Apr 23, 2020 | 16.68 | 17.44 | 16.32 | 17.14 | 459,226 | +0.36(+2.15%) |
Apr 22, 2020 | 15.86 | 16.91 | 15.37 | 16.78 | 563,161 | +1.12(+7.15%) |
Apr 21, 2020 | 15.28 | 15.82 | 15.28 | 15.66 | 386,740 | +0.05(+0.32%) |
Apr 20, 2020 | 15.54 | 16.17 | 15.50 | 15.61 | 342,573 | -0.31(-1.95%) |
Apr 17, 2020 | 16.69 | 16.80 | 15.36 | 15.92 | 636,700 | -0.57(-3.46%) |
Apr 16, 2020 | 16.08 | 16.82 | 15.44 | 16.49 | 1,119,221 | +0.59(+3.71%) |
Apr 15, 2020 | 17.00 | 17.18 | 15.77 | 15.90 | 1,011,486 | -1.33(-7.72%) |
Apr 14, 2020 | 18.14 | 18.25 | 17.00 | 17.23 | 667,676 | -0.29(-1.66%) |
Apr 13, 2020 | 16.94 | 17.59 | 16.59 | 17.52 | 474,166 | +0.63(+3.73%) |
Apr 09, 2020 | 17.35 | 17.48 | 16.47 | 16.89 | 763,100 | -0.17(-1.00%) |
Apr 08, 2020 | 17.45 | 18.43 | 16.50 | 17.06 | 627,194 | -0.10(-0.58%) |
Apr 07, 2020 | 19.44 | 19.62 | 16.17 | 17.16 | 505,783 | -1.95(-10.20%) |
Apr 06, 2020 | 19.90 | 20.37 | 18.85 | 19.11 | 437,634 | -0.59(-2.99%) |
Apr 03, 2020 | 18.46 | 19.93 | 18.21 | 19.70 | 719,000 | +1.19(+6.43%) |
Apr 02, 2020 | 17.92 | 18.60 | 16.82 | 18.51 | 306,589 | +0.95(+5.41%) |