Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.56 | 22.60 | 22.41 | 22.54 | 648,497 | -0.02(-0.08%) |
Jun 29, 2020 | 22.47 | 22.65 | 22.38 | 22.55 | 812,961 | +0.22(+0.99%) |
Jun 26, 2020 | 22.79 | 22.80 | 22.22 | 22.33 | 1,854,175 | -0.72(-3.12%) |
Jun 25, 2020 | 22.82 | 23.09 | 22.76 | 23.05 | 1,229,558 | -0.04(-0.15%) |
Jun 24, 2020 | 23.48 | 23.48 | 23.06 | 23.09 | 861,716 | -0.61(-2.59%) |
Jun 23, 2020 | 23.99 | 23.99 | 23.70 | 23.70 | 1,066,491 | +0.04(+0.15%) |
Jun 22, 2020 | 23.55 | 23.72 | 23.38 | 23.67 | 556,346 | +0.18(+0.75%) |
Jun 19, 2020 | 23.84 | 23.94 | 23.48 | 23.49 | 975,331 | -0.46(-1.91%) |
Jun 18, 2020 | 23.83 | 23.98 | 23.77 | 23.95 | 425,899 | +0.04(+0.18%) |
Jun 17, 2020 | 24.01 | 24.09 | 23.81 | 23.91 | 421,505 | -0.07(-0.29%) |
Jun 16, 2020 | 24.11 | 24.38 | 23.72 | 23.98 | 780,930 | +0.85(+3.68%) |
Jun 15, 2020 | 22.50 | 23.23 | 22.47 | 23.12 | 1,198,283 | -0.07(-0.30%) |
Jun 12, 2020 | 23.32 | 23.37 | 22.86 | 23.20 | 1,451,952 | +0.54(+2.40%) |
Jun 11, 2020 | 23.25 | 23.30 | 22.56 | 22.65 | 984,583 | -1.88(-7.66%) |
Jun 10, 2020 | 24.67 | 24.67 | 24.33 | 24.53 | 932,529 | +0.11(+0.47%) |
Jun 09, 2020 | 24.27 | 24.54 | 24.16 | 24.42 | 551,305 | -0.25(-1.03%) |
Jun 08, 2020 | 24.57 | 24.67 | 24.42 | 24.67 | 690,755 | +0.10(+0.39%) |
Jun 05, 2020 | 24.70 | 24.93 | 24.50 | 24.57 | 1,057,652 | +0.92(+3.90%) |
Jun 04, 2020 | 23.61 | 23.84 | 23.52 | 23.65 | 766,122 | -0.06(-0.26%) |
Jun 03, 2020 | 23.54 | 23.82 | 23.53 | 23.71 | 599,625 | +0.47(+2.00%) |
Jun 02, 2020 | 23.29 | 23.38 | 23.18 | 23.25 | 736,302 | +0.09(+0.38%) |
Jun 01, 2020 | 22.83 | 23.24 | 22.77 | 23.16 | 1,409,982 | +0.28(+1.23%) |
May 29, 2020 | 22.82 | 22.98 | 22.62 | 22.88 | 1,183,810 | -0.71(-3.02%) |
May 28, 2020 | 23.58 | 23.78 | 23.50 | 23.59 | 4,325,148 | +0.25(+1.09%) |
May 27, 2020 | 23.23 | 23.43 | 23.12 | 23.34 | 2,621,565 | +0.51(+2.23%) |
May 26, 2020 | 22.33 | 22.85 | 22.31 | 22.83 | 4,488,959 | +2.09(+10.08%) |
May 22, 2020 | 20.78 | 20.81 | 20.58 | 20.74 | 808,069 | -0.11(-0.51%) |
May 21, 2020 | 20.94 | 21.07 | 20.76 | 20.84 | 693,144 | -0.33(-1.58%) |
May 20, 2020 | 21.12 | 21.32 | 21.05 | 21.18 | 686,993 | +0.36(+1.73%) |
May 19, 2020 | 20.95 | 21.04 | 20.79 | 20.81 | 1,112,780 | -0.15(-0.71%) |
May 18, 2020 | 20.64 | 21.04 | 20.60 | 20.96 | 1,033,296 | +0.82(+4.05%) |
May 15, 2020 | 19.93 | 20.17 | 19.93 | 20.15 | 698,307 | +0.24(+1.19%) |
May 14, 2020 | 19.65 | 19.93 | 19.35 | 19.91 | 1,311,222 | -0.33(-1.65%) |
May 13, 2020 | 20.68 | 20.68 | 19.97 | 20.24 | 1,758,363 | +0.30(+1.50%) |
May 12, 2020 | 20.45 | 20.47 | 19.87 | 19.95 | 1,195,770 | -1.12(-5.30%) |
May 11, 2020 | 21.13 | 21.18 | 20.94 | 21.06 | 1,439,739 | +0.01(+0.04%) |
May 08, 2020 | 20.86 | 21.05 | 20.80 | 21.05 | 686,238 | +1.04(+5.18%) |
May 07, 2020 | 19.96 | 20.17 | 19.96 | 20.02 | 546,292 | -0.05(-0.26%) |
May 06, 2020 | 20.22 | 20.28 | 20.05 | 20.07 | 391,301 | -0.02(-0.09%) |
May 05, 2020 | 20.23 | 20.28 | 20.06 | 20.09 | 478,245 | +0.14(+0.70%) |
May 04, 2020 | 19.85 | 20.02 | 19.73 | 19.95 | 625,700 | -0.20(-1.00%) |
May 01, 2020 | 20.13 | 20.28 | 20.05 | 20.15 | 835,623 | -0.97(-4.62%) |
Apr 30, 2020 | 21.45 | 21.45 | 20.90 | 21.12 | 1,148,615 | +0.14(+0.67%) |
Apr 29, 2020 | 20.85 | 21.25 | 20.85 | 20.98 | 763,223 | +0.49(+2.40%) |
Apr 28, 2020 | 20.68 | 20.86 | 20.48 | 20.49 | 895,339 | -0.21(-1.02%) |
Apr 27, 2020 | 20.60 | 20.73 | 20.51 | 20.70 | 1,446,954 | +0.74(+3.70%) |
Apr 24, 2020 | 19.99 | 20.06 | 19.74 | 19.96 | 1,094,657 | +0.22(+1.11%) |
Apr 23, 2020 | 19.81 | 20.04 | 19.73 | 19.74 | 1,210,446 | +0.54(+2.84%) |
Apr 22, 2020 | 19.33 | 19.34 | 19.07 | 19.20 | 601,949 | +0.07(+0.37%) |
Apr 21, 2020 | 19.30 | 19.44 | 19.12 | 19.13 | 1,084,047 | -0.48(-2.46%) |
Apr 20, 2020 | 19.69 | 19.83 | 19.48 | 19.61 | 985,436 | -0.26(-1.33%) |
Apr 17, 2020 | 19.79 | 19.96 | 19.63 | 19.88 | 1,241,195 | +1.42(+7.71%) |
Apr 16, 2020 | 18.58 | 18.58 | 18.23 | 18.45 | 1,056,139 | -0.35(-1.87%) |
Apr 15, 2020 | 19.23 | 19.23 | 18.75 | 18.80 | 1,273,579 | -0.55(-2.86%) |
Apr 14, 2020 | 19.59 | 19.67 | 19.27 | 19.36 | 979,514 | +0.11(+0.59%) |
Apr 13, 2020 | 19.44 | 19.50 | 19.11 | 19.24 | 775,694 | -0.37(-1.88%) |
Apr 09, 2020 | 19.68 | 19.91 | 19.44 | 19.61 | 865,113 | +0.18(+0.90%) |
Apr 08, 2020 | 19.41 | 19.53 | 19.03 | 19.44 | 1,169,948 | +0.38(+1.98%) |
Apr 07, 2020 | 19.80 | 19.95 | 19.05 | 19.06 | 1,418,885 | +0.19(+1.02%) |
Apr 06, 2020 | 18.52 | 18.94 | 18.33 | 18.87 | 1,869,667 | +1.42(+8.16%) |
Apr 03, 2020 | 17.57 | 17.67 | 17.35 | 17.44 | 1,622,060 | -0.90(-4.88%) |
Apr 02, 2020 | 18.22 | 18.43 | 17.94 | 18.34 | 1,381,232 | -0.18(-0.95%) |