Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.80 | 20.33 | 19.69 | 20.16 | 391,476 | +0.14(+0.71%) |
Jun 29, 2020 | 19.46 | 20.38 | 19.34 | 20.02 | 318,442 | +0.88(+4.58%) |
Jun 26, 2020 | 19.73 | 19.73 | 18.78 | 19.14 | 447,473 | -0.84(-4.21%) |
Jun 25, 2020 | 19.05 | 20.06 | 18.96 | 19.98 | 452,134 | +0.84(+4.40%) |
Jun 24, 2020 | 19.86 | 19.98 | 19.11 | 19.14 | 376,831 | -1.13(-5.59%) |
Jun 23, 2020 | 20.34 | 20.44 | 19.76 | 20.27 | 373,796 | +0.29(+1.46%) |
Jun 22, 2020 | 19.43 | 20.12 | 19.25 | 19.98 | 281,584 | +0.14(+0.71%) |
Jun 19, 2020 | 20.79 | 20.82 | 19.35 | 19.84 | 591,477 | -0.64(-3.12%) |
Jun 18, 2020 | 20.26 | 20.79 | 19.96 | 20.48 | 389,285 | +0.06(+0.30%) |
Jun 17, 2020 | 21.22 | 21.34 | 20.28 | 20.42 | 376,100 | -0.86(-4.04%) |
Jun 16, 2020 | 21.78 | 22.02 | 20.50 | 21.27 | 432,197 | +0.65(+3.14%) |
Jun 15, 2020 | 18.23 | 21.02 | 17.84 | 20.63 | 602,132 | +0.35(+1.75%) |
Jun 12, 2020 | 20.19 | 20.37 | 19.33 | 20.27 | 422,871 | +1.14(+5.97%) |
Jun 11, 2020 | 19.94 | 20.19 | 19.06 | 19.13 | 459,051 | -2.04(-9.63%) |
Jun 10, 2020 | 22.09 | 22.18 | 21.12 | 21.17 | 460,349 | -1.01(-4.55%) |
Jun 09, 2020 | 22.48 | 22.75 | 22.04 | 22.18 | 584,674 | -0.69(-3.02%) |
Jun 08, 2020 | 24.02 | 24.36 | 22.58 | 22.87 | 616,041 | -0.55(-2.35%) |
Jun 05, 2020 | 24.05 | 25.02 | 23.38 | 23.42 | 914,584 | +0.63(+2.76%) |
Jun 04, 2020 | 21.72 | 22.93 | 21.43 | 22.79 | 628,070 | +0.94(+4.30%) |
Jun 03, 2020 | 21.75 | 22.25 | 21.63 | 21.85 | 521,050 | +0.51(+2.37%) |
Jun 02, 2020 | 19.25 | 21.49 | 19.06 | 21.35 | 1,103,149 | +2.38(+12.57%) |
Jun 01, 2020 | 18.83 | 19.12 | 18.61 | 18.96 | 349,462 | +0.16(+0.85%) |
May 29, 2020 | 18.92 | 19.24 | 18.12 | 18.80 | 616,531 | -0.52(-2.71%) |
May 28, 2020 | 21.50 | 21.62 | 19.23 | 19.33 | 872,637 | -2.01(-9.43%) |
May 27, 2020 | 19.94 | 21.40 | 19.55 | 21.34 | 1,063,696 | +1.97(+10.16%) |
May 26, 2020 | 19.59 | 20.15 | 18.94 | 19.37 | 951,245 | +0.45(+2.39%) |
May 22, 2020 | 17.49 | 19.16 | 16.94 | 18.92 | 2,445,813 | +1.51(+8.65%) |
May 21, 2020 | 17.31 | 17.86 | 17.24 | 17.41 | 474,839 | +0.12(+0.72%) |
May 20, 2020 | 17.00 | 17.72 | 16.96 | 17.29 | 532,678 | +0.84(+5.12%) |
May 19, 2020 | 16.34 | 17.18 | 15.96 | 16.45 | 690,628 | +0.58(+3.69%) |
May 18, 2020 | 15.41 | 16.01 | 15.27 | 15.86 | 626,075 | +1.20(+8.16%) |
May 15, 2020 | 14.49 | 14.94 | 14.25 | 14.66 | 497,130 | +0.15(+1.04%) |
May 14, 2020 | 13.82 | 14.66 | 13.49 | 14.51 | 479,040 | +0.41(+2.89%) |
May 13, 2020 | 14.34 | 14.34 | 13.74 | 14.11 | 465,045 | -0.16(-1.12%) |
May 12, 2020 | 14.97 | 15.17 | 14.24 | 14.27 | 267,293 | -0.71(-4.73%) |
May 11, 2020 | 15.04 | 15.24 | 14.71 | 14.97 | 302,644 | -0.33(-2.14%) |
May 08, 2020 | 14.68 | 15.33 | 14.47 | 15.30 | 413,052 | +0.93(+6.47%) |
May 07, 2020 | 14.13 | 14.68 | 14.10 | 14.37 | 346,226 | +0.42(+2.98%) |
May 06, 2020 | 14.66 | 14.79 | 13.88 | 13.96 | 522,481 | -0.64(-4.37%) |
May 05, 2020 | 14.80 | 15.43 | 14.51 | 14.59 | 428,939 | +0.11(+0.73%) |
May 04, 2020 | 14.27 | 14.52 | 13.92 | 14.49 | 461,420 | +0.07(+0.49%) |
May 01, 2020 | 14.69 | 14.83 | 13.96 | 14.42 | 899,236 | -0.63(-4.18%) |
Apr 30, 2020 | 14.76 | 15.35 | 14.31 | 15.05 | 735,866 | -0.07(-0.47%) |
Apr 29, 2020 | 15.05 | 15.48 | 14.78 | 15.12 | 663,028 | +0.56(+3.83%) |
Apr 28, 2020 | 14.22 | 14.88 | 14.19 | 14.56 | 577,867 | -0.21(-1.44%) |
Apr 27, 2020 | 14.60 | 15.00 | 14.37 | 14.77 | 502,744 | +0.09(+0.60%) |
Apr 24, 2020 | 14.66 | 14.83 | 14.28 | 14.68 | 368,136 | +0.13(+0.91%) |
Apr 23, 2020 | 14.34 | 14.92 | 14.27 | 14.55 | 352,666 | +0.36(+2.56%) |
Apr 22, 2020 | 14.51 | 14.54 | 14.00 | 14.19 | 383,611 | +0.09(+0.63%) |
Apr 21, 2020 | 13.61 | 14.20 | 13.61 | 14.10 | 466,290 | -0.13(-0.93%) |
Apr 20, 2020 | 13.94 | 14.94 | 13.85 | 14.23 | 712,428 | -0.17(-1.21%) |
Apr 17, 2020 | 14.22 | 14.74 | 14.03 | 14.40 | 530,045 | +0.82(+6.03%) |
Apr 16, 2020 | 13.94 | 14.17 | 13.12 | 13.59 | 591,231 | -0.37(-2.68%) |
Apr 15, 2020 | 14.52 | 14.52 | 13.81 | 13.96 | 777,538 | -0.95(-6.37%) |
Apr 14, 2020 | 15.49 | 16.14 | 14.74 | 14.91 | 834,185 | -0.09(-0.58%) |
Apr 13, 2020 | 16.15 | 16.17 | 14.92 | 15.00 | 863,693 | -1.20(-7.42%) |
Apr 09, 2020 | 17.45 | 18.30 | 15.93 | 16.20 | 1,407,907 | -0.04(-0.27%) |
Apr 08, 2020 | 14.64 | 16.81 | 14.30 | 16.24 | 2,801,879 | +1.60(+10.95%) |
Apr 07, 2020 | 14.05 | 16.83 | 13.73 | 14.64 | 1,327,815 | +2.13(+16.99%) |
Apr 06, 2020 | 12.00 | 12.79 | 11.85 | 12.51 | 725,883 | +1.08(+9.45%) |
Apr 03, 2020 | 13.82 | 14.06 | 11.23 | 11.43 | 1,056,533 | -2.71(-19.16%) |
Apr 02, 2020 | 14.30 | 14.71 | 13.53 | 14.14 | 783,962 | -0.30(-2.05%) |