Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.22 | 23.59 | 23.21 | 23.51 | 58,381 | +0.34(+1.47%) |
Jun 29, 2020 | 23.00 | 23.22 | 22.75 | 23.17 | 63,391 | +0.22(+0.96%) |
Jun 26, 2020 | 23.33 | 23.39 | 22.84 | 22.95 | 130,400 | -0.53(-2.24%) |
Jun 25, 2020 | 23.05 | 23.52 | 22.85 | 23.48 | 154,977 | +0.56(+2.43%) |
Jun 24, 2020 | 23.40 | 23.43 | 22.84 | 22.92 | 126,918 | -0.31(-1.33%) |
Jun 23, 2020 | 23.60 | 23.65 | 23.23 | 23.23 | 88,179 | +0.40(+1.74%) |
Jun 22, 2020 | 22.62 | 23.01 | 22.47 | 22.83 | 95,851 | +0.31(+1.38%) |
Jun 19, 2020 | 23.14 | 23.15 | 22.42 | 22.52 | 65,800 | -0.17(-0.75%) |
Jun 18, 2020 | 22.84 | 22.92 | 22.51 | 22.69 | 88,860 | +0.10(+0.46%) |
Jun 17, 2020 | 22.88 | 22.99 | 22.51 | 22.59 | 93,438 | +0.36(+1.60%) |
Jun 16, 2020 | 22.63 | 22.67 | 21.99 | 22.23 | 155,873 | +0.10(+0.45%) |
Jun 15, 2020 | 21.16 | 22.28 | 21.00 | 22.13 | 320,173 | +0.16(+0.73%) |
Jun 12, 2020 | 22.28 | 22.47 | 21.60 | 21.97 | 354,700 | +0.29(+1.34%) |
Jun 11, 2020 | 22.54 | 22.62 | 21.61 | 21.68 | 196,581 | -1.99(-8.41%) |
Jun 10, 2020 | 24.13 | 24.14 | 23.56 | 23.67 | 465,530 | +0.05(+0.21%) |
Jun 09, 2020 | 23.60 | 23.99 | 23.58 | 23.62 | 93,246 | -0.64(-2.66%) |
Jun 08, 2020 | 24.07 | 24.27 | 23.84 | 24.27 | 166,137 | +0.04(+0.14%) |
Jun 05, 2020 | 24.02 | 24.77 | 24.02 | 24.23 | 209,600 | +0.77(+3.28%) |
Jun 04, 2020 | 23.34 | 23.64 | 23.23 | 23.46 | 111,154 | -0.08(-0.34%) |
Jun 03, 2020 | 23.14 | 23.64 | 22.96 | 23.54 | 178,223 | +1.32(+5.96%) |
Jun 02, 2020 | 22.14 | 22.25 | 21.91 | 22.21 | 186,837 | +0.39(+1.81%) |
Jun 01, 2020 | 21.05 | 21.82 | 21.05 | 21.82 | 180,169 | +0.63(+2.97%) |
May 29, 2020 | 21.28 | 21.56 | 20.85 | 21.19 | 247,000 | +0.13(+0.62%) |
May 28, 2020 | 21.13 | 21.55 | 21.01 | 21.06 | 119,355 | -0.44(-2.05%) |
May 27, 2020 | 21.46 | 21.52 | 20.83 | 21.50 | 151,168 | -0.15(-0.69%) |
May 26, 2020 | 22.03 | 22.42 | 21.40 | 21.65 | 184,749 | +0.62(+2.95%) |
May 22, 2020 | 20.71 | 21.03 | 20.57 | 21.03 | 121,600 | +0.41(+1.99%) |
May 21, 2020 | 21.12 | 21.27 | 20.55 | 20.62 | 190,931 | -0.58(-2.74%) |
May 20, 2020 | 21.11 | 21.43 | 20.95 | 21.20 | 317,772 | +1.22(+6.11%) |
May 19, 2020 | 19.71 | 20.34 | 19.67 | 19.98 | 188,701 | +0.08(+0.40%) |
May 18, 2020 | 19.34 | 20.00 | 19.28 | 19.90 | 758,648 | +1.44(+7.80%) |
May 15, 2020 | 18.24 | 18.46 | 18.14 | 18.46 | 133,900 | -0.12(-0.65%) |
May 14, 2020 | 18.05 | 18.62 | 17.84 | 18.58 | 193,698 | -0.08(-0.43%) |
May 13, 2020 | 18.89 | 18.97 | 18.51 | 18.66 | 216,762 | -0.27(-1.45%) |
May 12, 2020 | 19.51 | 19.72 | 18.90 | 18.93 | 344,019 | -0.47(-2.42%) |
May 11, 2020 | 19.23 | 19.52 | 19.03 | 19.41 | 200,631 | -0.50(-2.49%) |
May 08, 2020 | 20.16 | 20.16 | 19.76 | 19.90 | 364,900 | +0.18(+0.89%) |
May 07, 2020 | 19.49 | 19.80 | 19.49 | 19.73 | 341,303 | +0.84(+4.42%) |
May 06, 2020 | 19.04 | 19.27 | 18.81 | 18.89 | 625,812 | +0.79(+4.36%) |
May 05, 2020 | 17.96 | 18.34 | 17.94 | 18.10 | 934,995 | +0.66(+3.78%) |
May 04, 2020 | 17.17 | 17.54 | 17.08 | 17.44 | 278,919 | -0.05(-0.29%) |
May 01, 2020 | 17.65 | 18.00 | 17.48 | 17.49 | 160,800 | -0.87(-4.71%) |
Apr 30, 2020 | 18.53 | 18.75 | 18.27 | 18.36 | 153,364 | -0.54(-2.83%) |
Apr 29, 2020 | 18.65 | 19.00 | 18.46 | 18.89 | 731,993 | +1.30(+7.39%) |
Apr 28, 2020 | 18.17 | 18.22 | 17.59 | 17.59 | 218,258 | +0.48(+2.81%) |
Apr 27, 2020 | 17.06 | 17.16 | 16.98 | 17.11 | 384,964 | +0.26(+1.54%) |
Apr 24, 2020 | 16.69 | 16.85 | 16.50 | 16.85 | 442,300 | +0.11(+0.68%) |
Apr 23, 2020 | 17.15 | 17.37 | 16.63 | 16.74 | 1,022,793 | -0.70(-4.04%) |
Apr 22, 2020 | 17.45 | 17.51 | 17.28 | 17.44 | 172,104 | +0.89(+5.38%) |
Apr 21, 2020 | 16.77 | 17.02 | 16.36 | 16.55 | 849,877 | -1.14(-6.44%) |
Apr 20, 2020 | 17.66 | 18.10 | 17.63 | 17.69 | 348,246 | -0.40(-2.21%) |
Apr 17, 2020 | 17.90 | 18.23 | 17.70 | 18.09 | 337,200 | +1.26(+7.49%) |
Apr 16, 2020 | 17.09 | 17.12 | 16.62 | 16.83 | 302,871 | -0.07(-0.41%) |
Apr 15, 2020 | 17.11 | 17.13 | 16.68 | 16.90 | 253,982 | -1.70(-9.14%) |
Apr 14, 2020 | 18.04 | 18.93 | 18.02 | 18.60 | 383,758 | +1.01(+5.71%) |
Apr 13, 2020 | 17.64 | 17.75 | 17.30 | 17.59 | 285,338 | -0.16(-0.87%) |
Apr 09, 2020 | 17.72 | 18.09 | 17.47 | 17.75 | 425,800 | +0.60(+3.50%) |
Apr 08, 2020 | 16.73 | 17.39 | 16.50 | 17.15 | 241,499 | +0.96(+5.93%) |
Apr 07, 2020 | 16.61 | 16.67 | 16.00 | 16.19 | 278,816 | +0.58(+3.70%) |
Apr 06, 2020 | 15.20 | 15.65 | 15.12 | 15.61 | 370,957 | +1.19(+8.27%) |
Apr 03, 2020 | 14.46 | 14.69 | 14.24 | 14.42 | 343,600 | +0.07(+0.49%) |
Apr 02, 2020 | 13.78 | 14.39 | 13.78 | 14.35 | 781,300 | +0.76(+5.59%) |