Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.47 | 22.15 | 21.35 | 21.61 | 122,231 | +0.21(+1.00%) |
Jun 29, 2020 | 21.23 | 21.73 | 21.05 | 21.40 | 79,960 | +0.20(+0.92%) |
Jun 26, 2020 | 21.07 | 21.45 | 20.65 | 21.20 | 308,518 | -0.04(-0.18%) |
Jun 25, 2020 | 21.19 | 21.32 | 20.98 | 21.24 | 48,219 | -0.09(-0.44%) |
Jun 24, 2020 | 21.73 | 21.96 | 21.04 | 21.33 | 115,932 | -0.52(-2.39%) |
Jun 23, 2020 | 21.78 | 22.11 | 21.57 | 21.86 | 61,629 | -0.04(-0.17%) |
Jun 22, 2020 | 22.10 | 22.15 | 21.50 | 21.89 | 49,699 | -0.04(-0.17%) |
Jun 19, 2020 | 22.06 | 22.30 | 21.73 | 21.93 | 43,920 | +0.15(+0.68%) |
Jun 18, 2020 | 22.19 | 22.31 | 21.72 | 21.78 | 30,060 | -0.53(-2.38%) |
Jun 17, 2020 | 22.33 | 22.36 | 21.69 | 22.31 | 50,639 | +0.27(+1.22%) |
Jun 16, 2020 | 22.27 | 22.46 | 21.92 | 22.04 | 44,133 | +0.36(+1.68%) |
Jun 15, 2020 | 20.81 | 22.47 | 20.77 | 21.68 | 54,824 | +0.37(+1.75%) |
Jun 12, 2020 | 21.87 | 22.38 | 20.70 | 21.31 | 65,397 | -0.02(-0.09%) |
Jun 11, 2020 | 21.40 | 21.90 | 20.92 | 21.32 | 44,380 | -0.70(-3.17%) |
Jun 10, 2020 | 22.18 | 22.46 | 21.76 | 22.02 | 44,670 | +0.07(+0.34%) |
Jun 09, 2020 | 22.14 | 22.73 | 21.95 | 21.95 | 30,636 | -0.32(-1.42%) |
Jun 08, 2020 | 22.77 | 22.86 | 22.09 | 22.27 | 53,643 | -0.41(-1.81%) |
Jun 05, 2020 | 21.56 | 23.01 | 21.30 | 22.68 | 73,129 | +1.56(+7.41%) |
Jun 04, 2020 | 21.82 | 21.82 | 20.94 | 21.11 | 49,588 | -0.82(-3.74%) |
Jun 03, 2020 | 20.53 | 22.14 | 20.53 | 21.93 | 66,204 | +1.30(+6.32%) |
Jun 02, 2020 | 21.49 | 21.49 | 19.88 | 20.63 | 54,390 | -0.56(-2.64%) |
Jun 01, 2020 | 21.45 | 21.56 | 21.18 | 21.19 | 36,430 | -0.47(-2.15%) |
May 29, 2020 | 20.55 | 21.66 | 20.13 | 21.65 | 54,337 | +0.88(+4.21%) |
May 28, 2020 | 20.28 | 21.69 | 20.23 | 20.78 | 59,247 | +0.80(+4.01%) |
May 27, 2020 | 20.93 | 21.18 | 19.85 | 19.97 | 69,201 | -0.74(-3.55%) |
May 26, 2020 | 20.47 | 21.35 | 20.23 | 20.71 | 70,379 | +0.53(+2.63%) |
May 22, 2020 | 20.01 | 20.23 | 19.84 | 20.18 | 16,215 | +0.35(+1.79%) |
May 21, 2020 | 19.83 | 20.49 | 19.79 | 19.83 | 37,271 | -0.19(-0.93%) |
May 20, 2020 | 19.55 | 20.24 | 19.51 | 20.01 | 47,535 | +0.88(+4.57%) |
May 19, 2020 | 19.39 | 19.88 | 19.14 | 19.14 | 26,093 | -0.40(-2.05%) |
May 18, 2020 | 19.72 | 20.02 | 19.30 | 19.54 | 46,554 | +0.28(+1.45%) |
May 15, 2020 | 18.86 | 19.32 | 18.72 | 19.26 | 23,839 | +0.27(+1.42%) |
May 14, 2020 | 18.60 | 19.01 | 18.13 | 18.99 | 30,391 | +0.09(+0.49%) |
May 13, 2020 | 19.16 | 19.55 | 17.91 | 18.89 | 41,328 | -0.46(-2.36%) |
May 12, 2020 | 19.58 | 19.58 | 19.28 | 19.35 | 38,967 | -0.02(-0.10%) |
May 11, 2020 | 19.45 | 19.90 | 19.19 | 19.37 | 47,988 | -0.19(-0.95%) |
May 08, 2020 | 19.16 | 19.69 | 18.94 | 19.56 | 57,666 | +0.62(+3.30%) |
May 07, 2020 | 18.64 | 19.22 | 18.63 | 18.93 | 20,178 | +0.56(+3.04%) |
May 06, 2020 | 18.32 | 20.22 | 18.25 | 18.37 | 29,756 | +0.04(+0.20%) |
May 05, 2020 | 18.80 | 19.58 | 18.26 | 18.34 | 29,080 | -0.29(-1.55%) |
May 04, 2020 | 18.16 | 18.80 | 17.71 | 18.62 | 38,950 | +0.18(+0.96%) |
May 01, 2020 | 19.82 | 20.39 | 18.32 | 18.45 | 75,814 | -1.82(-8.96%) |
Apr 30, 2020 | 20.48 | 21.03 | 18.90 | 20.26 | 99,122 | +0.24(+1.21%) |
Apr 29, 2020 | 19.41 | 20.43 | 18.91 | 20.02 | 110,855 | +0.93(+4.88%) |
Apr 28, 2020 | 19.09 | 19.34 | 18.46 | 19.09 | 57,907 | +0.20(+1.04%) |
Apr 27, 2020 | 18.86 | 19.41 | 18.65 | 18.89 | 62,750 | -0.03(-0.15%) |
Apr 24, 2020 | 18.95 | 19.08 | 18.57 | 18.92 | 19,651 | -0.19(-0.97%) |
Apr 23, 2020 | 18.62 | 19.22 | 18.40 | 19.11 | 22,175 | +0.42(+2.24%) |
Apr 22, 2020 | 18.59 | 18.85 | 18.42 | 18.69 | 16,063 | +0.26(+1.41%) |
Apr 21, 2020 | 18.19 | 18.82 | 18.02 | 18.43 | 20,697 | +0.08(+0.46%) |
Apr 20, 2020 | 18.88 | 19.29 | 18.24 | 18.35 | 30,400 | -0.51(-2.72%) |
Apr 17, 2020 | 18.91 | 19.23 | 18.59 | 18.86 | 37,584 | +0.37(+2.02%) |
Apr 16, 2020 | 18.66 | 18.75 | 18.08 | 18.48 | 34,663 | +0.34(+1.90%) |
Apr 15, 2020 | 17.81 | 19.53 | 17.81 | 18.14 | 30,495 | -0.35(-1.91%) |
Apr 14, 2020 | 18.11 | 18.71 | 17.51 | 18.49 | 68,015 | +0.18(+0.97%) |
Apr 13, 2020 | 18.90 | 19.55 | 18.30 | 18.32 | 26,216 | -0.30(-1.60%) |
Apr 09, 2020 | 19.15 | 19.41 | 18.38 | 18.62 | 68,082 | -0.11(-0.60%) |
Apr 08, 2020 | 18.67 | 19.33 | 18.31 | 18.73 | 86,647 | +0.05(+0.25%) |
Apr 07, 2020 | 18.87 | 18.87 | 18.30 | 18.68 | 47,722 | +0.08(+0.45%) |
Apr 06, 2020 | 17.86 | 18.91 | 17.86 | 18.60 | 40,748 | +1.20(+6.91%) |
Apr 03, 2020 | 17.93 | 18.65 | 16.90 | 17.40 | 37,262 | -0.84(-4.60%) |
Apr 02, 2020 | 18.62 | 20.02 | 17.57 | 18.23 | 47,934 | -0.28(-1.51%) |