Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.84 | 21.29 | 20.09 | 20.94 | 483,736 | +0.08(+0.38%) |
Jun 29, 2020 | 19.53 | 21.20 | 19.12 | 20.86 | 604,491 | +1.31(+6.70%) |
Jun 26, 2020 | 20.76 | 20.90 | 18.88 | 19.55 | 1,204,700 | -1.40(-6.68%) |
Jun 25, 2020 | 20.20 | 21.32 | 20.06 | 20.95 | 535,694 | +0.25(+1.21%) |
Jun 24, 2020 | 22.30 | 22.43 | 20.48 | 20.70 | 594,843 | -2.24(-9.76%) |
Jun 23, 2020 | 21.19 | 23.02 | 21.00 | 22.94 | 589,550 | +2.32(+11.25%) |
Jun 22, 2020 | 21.00 | 21.27 | 20.14 | 20.62 | 634,487 | -0.66(-3.10%) |
Jun 19, 2020 | 23.12 | 23.12 | 21.14 | 21.28 | 1,195,300 | -1.34(-5.92%) |
Jun 18, 2020 | 22.11 | 23.10 | 21.77 | 22.62 | 507,806 | +0.20(+0.89%) |
Jun 17, 2020 | 23.41 | 23.49 | 22.35 | 22.42 | 468,887 | -0.80(-3.45%) |
Jun 16, 2020 | 24.83 | 25.01 | 22.71 | 23.22 | 674,364 | -0.12(-0.51%) |
Jun 15, 2020 | 21.19 | 23.90 | 21.00 | 23.34 | 516,556 | +0.66(+2.91%) |
Jun 12, 2020 | 23.33 | 23.73 | 21.06 | 22.68 | 613,600 | +1.31(+6.13%) |
Jun 11, 2020 | 21.65 | 23.12 | 21.00 | 21.37 | 870,845 | -3.03(-12.42%) |
Jun 10, 2020 | 26.13 | 26.18 | 23.34 | 24.40 | 478,763 | -1.91(-7.26%) |
Jun 09, 2020 | 27.22 | 27.44 | 25.56 | 26.31 | 492,337 | -1.82(-6.47%) |
Jun 08, 2020 | 28.83 | 29.04 | 27.10 | 28.13 | 613,042 | +0.82(+3.00%) |
Jun 05, 2020 | 29.14 | 29.53 | 27.07 | 27.31 | 875,400 | +0.99(+3.76%) |
Jun 04, 2020 | 24.50 | 27.56 | 23.96 | 26.32 | 887,519 | +1.62(+6.56%) |
Jun 03, 2020 | 22.85 | 25.03 | 22.84 | 24.70 | 832,419 | +2.52(+11.36%) |
Jun 02, 2020 | 22.02 | 22.39 | 21.51 | 22.18 | 539,409 | +0.38(+1.74%) |
Jun 01, 2020 | 21.89 | 22.80 | 21.66 | 21.80 | 559,859 | +0.08(+0.37%) |
May 29, 2020 | 21.74 | 22.48 | 21.30 | 21.72 | 507,100 | -0.28(-1.27%) |
May 28, 2020 | 23.68 | 23.68 | 21.57 | 22.00 | 922,098 | -1.76(-7.41%) |
May 27, 2020 | 21.58 | 23.77 | 21.37 | 23.76 | 1,171,050 | +2.84(+13.58%) |
May 26, 2020 | 20.73 | 21.92 | 20.39 | 20.92 | 834,711 | +1.37(+7.01%) |
May 22, 2020 | 19.63 | 19.74 | 18.74 | 19.55 | 273,500 | +0.10(+0.51%) |
May 21, 2020 | 18.99 | 19.78 | 18.57 | 19.45 | 663,976 | +0.33(+1.73%) |
May 20, 2020 | 19.99 | 20.20 | 18.64 | 19.12 | 810,443 | -0.33(-1.70%) |
May 19, 2020 | 19.13 | 20.23 | 18.07 | 19.45 | 727,065 | +0.06(+0.31%) |
May 18, 2020 | 18.91 | 20.29 | 18.61 | 19.39 | 1,252,861 | +1.97(+11.31%) |
May 15, 2020 | 16.83 | 18.07 | 16.55 | 17.42 | 594,700 | +0.36(+2.11%) |
May 14, 2020 | 16.60 | 17.75 | 15.58 | 17.06 | 818,753 | -0.07(-0.41%) |
May 13, 2020 | 18.62 | 18.62 | 16.39 | 17.13 | 667,608 | -1.51(-8.10%) |
May 12, 2020 | 20.43 | 20.54 | 18.56 | 18.64 | 798,487 | -1.59(-7.86%) |
May 11, 2020 | 21.07 | 21.28 | 20.20 | 20.23 | 612,537 | -1.17(-5.47%) |
May 08, 2020 | 19.56 | 21.58 | 19.01 | 21.40 | 1,103,400 | +1.48(+7.43%) |
May 07, 2020 | 19.21 | 20.01 | 18.62 | 19.92 | 760,231 | +1.07(+5.68%) |
May 06, 2020 | 19.58 | 20.32 | 18.75 | 18.85 | 575,031 | -0.58(-2.99%) |
May 05, 2020 | 21.13 | 21.41 | 19.39 | 19.43 | 830,944 | -0.93(-4.57%) |
May 04, 2020 | 19.76 | 21.07 | 18.74 | 20.36 | 928,503 | +0.44(+2.21%) |
May 01, 2020 | 20.70 | 21.29 | 19.30 | 19.92 | 669,300 | -1.94(-8.87%) |
Apr 30, 2020 | 21.65 | 22.81 | 20.71 | 21.86 | 708,857 | -0.92(-4.04%) |
Apr 29, 2020 | 20.17 | 23.13 | 20.00 | 22.78 | 1,330,175 | +3.78(+19.89%) |
Apr 28, 2020 | 18.93 | 19.42 | 17.90 | 19.00 | 930,412 | +1.17(+6.56%) |
Apr 27, 2020 | 16.83 | 18.24 | 16.62 | 17.83 | 1,180,431 | +1.34(+8.13%) |
Apr 24, 2020 | 16.47 | 16.83 | 15.43 | 16.49 | 846,600 | +0.10(+0.61%) |
Apr 23, 2020 | 17.38 | 17.50 | 16.31 | 16.39 | 732,276 | -0.65(-3.81%) |
Apr 22, 2020 | 17.16 | 17.49 | 16.52 | 17.04 | 571,186 | +0.52(+3.15%) |
Apr 21, 2020 | 16.05 | 17.38 | 16.05 | 16.52 | 923,178 | -0.13(-0.78%) |
Apr 20, 2020 | 16.77 | 17.79 | 16.55 | 16.65 | 732,748 | -0.74(-4.26%) |
Apr 17, 2020 | 17.52 | 17.94 | 16.62 | 17.39 | 943,400 | +1.36(+8.48%) |
Apr 16, 2020 | 16.33 | 16.50 | 14.88 | 16.03 | 997,138 | -0.24(-1.48%) |
Apr 15, 2020 | 16.00 | 16.76 | 15.51 | 16.27 | 602,957 | -0.58(-3.44%) |
Apr 14, 2020 | 18.05 | 19.39 | 16.50 | 16.85 | 908,768 | -0.28(-1.63%) |
Apr 13, 2020 | 19.05 | 19.06 | 16.07 | 17.13 | 991,933 | -0.97(-5.36%) |
Apr 09, 2020 | 18.16 | 19.63 | 17.66 | 18.10 | 1,561,400 | +1.18(+6.97%) |
Apr 08, 2020 | 15.58 | 17.81 | 15.37 | 16.92 | 1,142,799 | +1.80(+11.90%) |
Apr 07, 2020 | 15.56 | 16.94 | 14.09 | 15.12 | 1,392,261 | +1.27(+9.17%) |
Apr 06, 2020 | 12.86 | 14.00 | 12.22 | 13.85 | 1,142,720 | +2.11(+17.97%) |
Apr 03, 2020 | 11.41 | 11.76 | 10.94 | 11.74 | 844,300 | +0.42(+3.71%) |
Apr 02, 2020 | 11.38 | 12.57 | 10.76 | 11.32 | 862,589 | -0.36(-3.08%) |