Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.35 | 19.95 | 19.35 | 19.70 | 106,840 | +0.14(+0.70%) |
Jun 29, 2020 | 19.55 | 20.08 | 19.37 | 19.56 | 154,775 | +0.29(+1.48%) |
Jun 26, 2020 | 19.14 | 19.43 | 18.75 | 19.27 | 298,733 | -0.05(-0.25%) |
Jun 25, 2020 | 19.12 | 19.32 | 18.45 | 19.32 | 169,771 | +0.02(+0.10%) |
Jun 24, 2020 | 19.65 | 19.73 | 19.22 | 19.30 | 213,887 | -0.60(-3.01%) |
Jun 23, 2020 | 20.31 | 20.36 | 19.67 | 19.90 | 347,283 | -0.21(-1.03%) |
Jun 22, 2020 | 19.61 | 20.34 | 19.28 | 20.11 | 169,434 | +0.34(+1.74%) |
Jun 19, 2020 | 19.70 | 20.00 | 19.56 | 19.76 | 335,057 | +0.03(+0.15%) |
Jun 18, 2020 | 19.19 | 19.74 | 19.19 | 19.73 | 395,660 | +0.25(+1.26%) |
Jun 17, 2020 | 20.34 | 20.34 | 19.48 | 19.49 | 99,573 | -0.81(-4.01%) |
Jun 16, 2020 | 20.96 | 21.25 | 20.14 | 20.30 | 131,303 | +0.09(+0.44%) |
Jun 15, 2020 | 19.08 | 20.32 | 18.84 | 20.22 | 218,230 | +0.42(+2.13%) |
Jun 12, 2020 | 20.86 | 20.86 | 19.33 | 19.79 | 148,852 | -0.22(-1.08%) |
Jun 11, 2020 | 19.91 | 20.25 | 19.74 | 20.01 | 228,720 | -0.93(-4.45%) |
Jun 10, 2020 | 22.05 | 22.05 | 20.88 | 20.94 | 124,122 | -1.30(-5.86%) |
Jun 09, 2020 | 22.13 | 22.69 | 21.81 | 22.25 | 128,242 | -0.35(-1.56%) |
Jun 08, 2020 | 23.05 | 23.26 | 22.45 | 22.60 | 514,108 | -0.17(-0.73%) |
Jun 05, 2020 | 22.85 | 23.32 | 22.61 | 22.77 | 174,238 | +0.85(+3.89%) |
Jun 04, 2020 | 21.35 | 22.23 | 21.30 | 21.91 | 256,026 | +0.25(+1.18%) |
Jun 03, 2020 | 21.22 | 22.08 | 21.22 | 21.66 | 121,932 | +0.87(+4.20%) |
Jun 02, 2020 | 20.77 | 21.11 | 20.56 | 20.78 | 201,983 | +0.27(+1.34%) |
Jun 01, 2020 | 21.19 | 21.19 | 20.50 | 20.51 | 164,670 | -0.42(-2.02%) |
May 29, 2020 | 20.95 | 21.18 | 20.66 | 20.93 | 184,638 | -0.39(-1.84%) |
May 28, 2020 | 22.93 | 22.93 | 21.22 | 21.32 | 119,997 | -1.45(-6.37%) |
May 27, 2020 | 22.54 | 22.88 | 22.27 | 22.78 | 250,124 | +0.78(+3.57%) |
May 26, 2020 | 21.29 | 22.08 | 21.15 | 21.99 | 393,524 | +1.52(+7.43%) |
May 22, 2020 | 20.39 | 20.51 | 20.04 | 20.47 | 130,704 | +0.23(+1.11%) |
May 21, 2020 | 20.60 | 20.74 | 20.06 | 20.24 | 261,425 | -0.57(-2.73%) |
May 20, 2020 | 19.71 | 21.00 | 19.65 | 20.81 | 234,640 | +1.45(+7.50%) |
May 19, 2020 | 20.02 | 20.02 | 19.34 | 19.36 | 267,961 | -0.86(-4.27%) |
May 18, 2020 | 19.29 | 20.34 | 19.29 | 20.22 | 429,042 | +1.75(+9.45%) |
May 15, 2020 | 18.65 | 18.67 | 17.97 | 18.48 | 244,688 | -0.19(-1.00%) |
May 14, 2020 | 18.64 | 18.68 | 17.90 | 18.67 | 166,404 | -0.43(-2.26%) |
May 13, 2020 | 19.90 | 19.90 | 18.86 | 19.10 | 92,962 | -0.96(-4.79%) |
May 12, 2020 | 21.19 | 21.20 | 20.00 | 20.06 | 206,469 | -1.19(-5.59%) |
May 11, 2020 | 21.60 | 21.60 | 20.77 | 21.24 | 217,218 | -0.53(-2.43%) |
May 08, 2020 | 21.36 | 22.01 | 21.29 | 21.77 | 290,771 | +0.89(+4.27%) |
May 07, 2020 | 21.12 | 21.12 | 20.72 | 20.88 | 124,775 | +0.18(+0.85%) |
May 06, 2020 | 21.13 | 21.35 | 20.67 | 20.71 | 78,016 | -0.52(-2.45%) |
May 05, 2020 | 21.85 | 21.87 | 21.14 | 21.23 | 143,613 | -0.15(-0.69%) |
May 04, 2020 | 21.60 | 21.87 | 20.89 | 21.37 | 137,070 | -0.59(-2.68%) |
May 01, 2020 | 22.46 | 22.58 | 21.34 | 21.96 | 110,313 | -0.76(-3.32%) |
Apr 30, 2020 | 23.43 | 23.43 | 22.65 | 22.72 | 144,522 | -1.38(-5.74%) |
Apr 29, 2020 | 24.12 | 24.46 | 23.66 | 24.10 | 284,227 | +0.84(+3.63%) |
Apr 28, 2020 | 22.84 | 23.62 | 22.84 | 23.26 | 115,569 | +0.80(+3.58%) |
Apr 27, 2020 | 21.45 | 22.65 | 21.40 | 22.45 | 107,752 | +0.85(+3.95%) |
Apr 24, 2020 | 22.17 | 22.17 | 21.46 | 21.60 | 100,628 | -0.71(-3.17%) |
Apr 23, 2020 | 22.35 | 23.33 | 21.61 | 22.30 | 163,001 | +0.94(+4.41%) |
Apr 22, 2020 | 21.40 | 21.70 | 21.20 | 21.36 | 144,942 | +0.37(+1.78%) |
Apr 21, 2020 | 20.75 | 21.24 | 20.41 | 20.99 | 108,342 | -0.48(-2.24%) |
Apr 20, 2020 | 21.59 | 21.82 | 21.21 | 21.47 | 94,759 | -0.72(-3.23%) |
Apr 17, 2020 | 21.60 | 22.29 | 21.10 | 22.19 | 139,676 | +1.28(+6.10%) |
Apr 16, 2020 | 19.72 | 20.95 | 19.30 | 20.91 | 253,270 | +1.08(+5.44%) |
Apr 15, 2020 | 20.43 | 20.48 | 19.08 | 19.83 | 170,957 | -1.28(-6.08%) |
Apr 14, 2020 | 22.07 | 22.10 | 20.90 | 21.12 | 305,769 | -0.44(-2.05%) |
Apr 13, 2020 | 21.46 | 22.15 | 20.75 | 21.56 | 190,019 | -0.21(-0.95%) |
Apr 09, 2020 | 22.26 | 22.45 | 21.63 | 21.76 | 416,072 | -0.25(-1.11%) |
Apr 08, 2020 | 23.73 | 23.73 | 21.80 | 22.01 | 259,513 | -1.26(-5.40%) |
Apr 07, 2020 | 23.79 | 24.26 | 23.05 | 23.27 | 164,788 | +0.14(+0.59%) |
Apr 06, 2020 | 22.23 | 23.17 | 21.74 | 23.13 | 162,054 | +1.91(+9.02%) |
Apr 03, 2020 | 21.48 | 21.96 | 20.74 | 21.22 | 146,813 | -0.87(-3.95%) |
Apr 02, 2020 | 20.91 | 22.25 | 20.91 | 22.09 | 112,114 | +0.81(+3.83%) |