Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.80 | 21.80 | 19.50 | 20.90 | 121,304 | -0.90(-4.13%) |
Jun 29, 2020 | 22.50 | 22.90 | 20.90 | 21.80 | 86,698 | -0.10(-0.46%) |
Jun 26, 2020 | 22.80 | 23.00 | 21.10 | 21.90 | 79,270 | -0.40(-1.79%) |
Jun 25, 2020 | 22.20 | 23.20 | 21.30 | 22.30 | 145,911 | +1.00(+4.69%) |
Jun 24, 2020 | 21.00 | 21.50 | 20.00 | 21.30 | 78,546 | +0.30(+1.43%) |
Jun 23, 2020 | 21.00 | 21.40 | 20.60 | 21.00 | 47,964 | +0.30(+1.45%) |
Jun 22, 2020 | 20.60 | 21.00 | 20.00 | 20.70 | 90,290 | +0.80(+4.02%) |
Jun 19, 2020 | 21.10 | 23.00 | 19.90 | 19.90 | 175,300 | -0.50(-2.45%) |
Jun 18, 2020 | 20.20 | 22.20 | 19.90 | 20.40 | 595,433 | -4.80(-19.05%) |
Jun 17, 2020 | 26.00 | 27.30 | 24.80 | 25.20 | 42,373 | -0.50(-1.95%) |
Jun 16, 2020 | 25.00 | 26.40 | 24.90 | 25.70 | 20,966 | +0.40(+1.58%) |
Jun 15, 2020 | 22.60 | 26.30 | 22.40 | 25.30 | 52,389 | +1.70(+7.20%) |
Jun 12, 2020 | 27.50 | 27.50 | 22.50 | 23.60 | 108,310 | +1.80(+8.26%) |
Jun 11, 2020 | 23.90 | 28.40 | 20.50 | 21.80 | 172,014 | -2.70(-11.02%) |
Jun 10, 2020 | 25.10 | 25.60 | 23.90 | 24.50 | 21,321 | -0.80(-3.16%) |
Jun 09, 2020 | 26.00 | 26.30 | 24.60 | 25.30 | 18,790 | -1.10(-4.17%) |
Jun 08, 2020 | 25.80 | 26.90 | 25.00 | 26.40 | 17,446 | +1.60(+6.45%) |
Jun 05, 2020 | 26.70 | 27.00 | 24.70 | 24.80 | 12,620 | -1.20(-4.62%) |
Jun 04, 2020 | 27.90 | 27.90 | 25.00 | 26.00 | 34,545 | -2.00(-7.14%) |
Jun 03, 2020 | 29.70 | 29.90 | 27.50 | 28.00 | 48,562 | -0.40(-1.41%) |
Jun 02, 2020 | 25.50 | 30.20 | 25.20 | 28.40 | 108,470 | +2.80(+10.94%) |
Jun 01, 2020 | 23.20 | 25.90 | 23.00 | 25.60 | 63,333 | +1.90(+8.02%) |
May 29, 2020 | 22.00 | 24.80 | 22.00 | 23.70 | 64,900 | +1.40(+6.28%) |
May 28, 2020 | 21.10 | 22.90 | 21.10 | 22.30 | 31,567 | +1.20(+5.69%) |
May 27, 2020 | 20.00 | 21.80 | 19.90 | 21.10 | 36,127 | +1.20(+6.03%) |
May 26, 2020 | 21.50 | 21.50 | 19.90 | 19.90 | 35,394 | -1.40(-6.57%) |
May 22, 2020 | 21.30 | 21.90 | 20.60 | 21.30 | 20,090 | -0.20(-0.93%) |
May 21, 2020 | 22.20 | 22.50 | 20.90 | 21.50 | 25,560 | -1.00(-4.44%) |
May 20, 2020 | 23.20 | 23.40 | 21.90 | 22.50 | 28,174 | -0.50(-2.17%) |
May 19, 2020 | 23.10 | 23.50 | 22.40 | 23.00 | 26,450 | +0.60(+2.68%) |
May 18, 2020 | 22.90 | 23.50 | 21.60 | 22.40 | 20,624 | -0.50(-2.18%) |
May 15, 2020 | 21.90 | 23.00 | 21.90 | 22.90 | 10,530 | +0.90(+4.09%) |
May 14, 2020 | 22.30 | 22.80 | 21.60 | 22.00 | 17,869 | -0.90(-3.93%) |
May 13, 2020 | 25.00 | 25.00 | 22.20 | 22.90 | 28,135 | -2.20(-8.76%) |
May 12, 2020 | 23.20 | 25.50 | 22.90 | 25.10 | 65,266 | +2.10(+9.13%) |
May 11, 2020 | 21.60 | 23.60 | 21.60 | 23.00 | 43,306 | +1.30(+5.99%) |
May 08, 2020 | 21.90 | 22.50 | 21.40 | 21.70 | 10,020 | -0.20(-0.91%) |
May 07, 2020 | 21.00 | 22.40 | 20.60 | 21.90 | 11,383 | +0.90(+4.29%) |
May 06, 2020 | 23.40 | 23.40 | 20.50 | 21.00 | 32,533 | -1.60(-7.08%) |
May 05, 2020 | 20.20 | 23.00 | 20.20 | 22.60 | 34,167 | +2.30(+11.33%) |
May 04, 2020 | 20.80 | 21.20 | 20.00 | 20.30 | 20,108 | -1.10(-5.14%) |
May 01, 2020 | 21.10 | 21.91 | 20.80 | 21.40 | 13,480 | -0.50(-2.28%) |
Apr 30, 2020 | 22.70 | 23.00 | 21.80 | 21.90 | 8,803 | -0.80(-3.52%) |
Apr 29, 2020 | 23.90 | 24.60 | 21.50 | 22.70 | 17,487 | -0.30(-1.30%) |
Apr 28, 2020 | 24.70 | 25.80 | 21.50 | 23.00 | 30,405 | -0.90(-3.77%) |
Apr 27, 2020 | 24.50 | 25.00 | 21.60 | 23.90 | 50,310 | -0.10(-0.42%) |
Apr 24, 2020 | 21.50 | 24.50 | 20.70 | 24.00 | 58,050 | +2.80(+13.21%) |
Apr 23, 2020 | 20.00 | 22.70 | 19.87 | 21.20 | 78,027 | +1.40(+7.07%) |
Apr 22, 2020 | 19.30 | 20.00 | 19.00 | 19.80 | 12,347 | +0.80(+4.21%) |
Apr 21, 2020 | 18.50 | 19.80 | 17.70 | 19.00 | 30,058 | +1.90(+11.11%) |
Apr 20, 2020 | 16.50 | 17.90 | 16.10 | 17.10 | 20,412 | -0.30(-1.72%) |
Apr 17, 2020 | 19.30 | 19.30 | 16.00 | 17.40 | 17,940 | -0.60(-3.33%) |
Apr 16, 2020 | 17.70 | 18.61 | 17.50 | 18.00 | 6,375 | +0.20(+1.12%) |
Apr 15, 2020 | 17.90 | 18.20 | 16.50 | 17.80 | 10,125 | -0.10(-0.56%) |
Apr 14, 2020 | 19.00 | 19.60 | 17.30 | 17.90 | 14,924 | -0.60(-3.24%) |
Apr 13, 2020 | 17.10 | 19.50 | 17.00 | 18.50 | 17,380 | +1.60(+9.47%) |
Apr 09, 2020 | 16.00 | 17.70 | 15.10 | 16.90 | 25,960 | +0.80(+4.97%) |
Apr 08, 2020 | 15.80 | 16.10 | 14.90 | 16.10 | 8,998 | +0.80(+5.23%) |
Apr 07, 2020 | 14.90 | 16.30 | 14.90 | 15.30 | 8,778 | +0.40(+2.68%) |
Apr 06, 2020 | 14.20 | 15.70 | 14.20 | 14.90 | 17,784 | +0.70(+4.93%) |
Apr 03, 2020 | 14.50 | 14.83 | 13.50 | 14.20 | 6,120 | +0.30(+2.16%) |
Apr 02, 2020 | 13.60 | 15.00 | 13.50 | 13.90 | 6,195 | +0.00(+0.00%) |