Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.65 | 22.18 | 20.65 | 22.17 | 20,841 | +0.56(+2.58%) |
Jun 29, 2020 | 21.69 | 21.92 | 21.43 | 21.61 | 16,224 | +0.36(+1.69%) |
Jun 26, 2020 | 22.41 | 22.41 | 20.93 | 21.25 | 39,000 | +0.16(+0.76%) |
Jun 25, 2020 | 20.56 | 21.87 | 20.56 | 21.09 | 25,871 | -0.32(-1.49%) |
Jun 24, 2020 | 22.20 | 22.20 | 21.35 | 21.41 | 16,549 | -0.60(-2.73%) |
Jun 23, 2020 | 22.00 | 22.11 | 21.90 | 22.01 | 45,409 | +0.18(+0.81%) |
Jun 22, 2020 | 21.53 | 21.99 | 21.53 | 21.83 | 39,764 | +0.72(+3.42%) |
Jun 19, 2020 | 21.57 | 21.57 | 20.30 | 21.11 | 50,000 | +0.76(+3.73%) |
Jun 18, 2020 | 20.34 | 20.50 | 20.11 | 20.35 | 29,973 | -0.76(-3.60%) |
Jun 17, 2020 | 21.86 | 21.86 | 20.95 | 21.11 | 14,566 | +0.55(+2.68%) |
Jun 16, 2020 | 20.49 | 21.20 | 20.49 | 20.56 | 38,767 | -0.49(-2.31%) |
Jun 15, 2020 | 20.23 | 21.13 | 20.23 | 21.05 | 14,155 | +0.38(+1.82%) |
Jun 12, 2020 | 21.00 | 21.00 | 20.32 | 20.67 | 5,900 | +0.67(+3.35%) |
Jun 11, 2020 | 20.50 | 21.00 | 19.85 | 20.00 | 27,324 | -0.42(-2.06%) |
Jun 10, 2020 | 19.52 | 20.62 | 19.52 | 20.42 | 41,168 | +0.40(+2.00%) |
Jun 09, 2020 | 19.90 | 20.65 | 19.90 | 20.02 | 16,017 | -0.60(-2.91%) |
Jun 08, 2020 | 19.82 | 20.62 | 19.51 | 20.62 | 21,025 | +0.44(+2.18%) |
Jun 05, 2020 | 19.38 | 20.30 | 19.38 | 20.18 | 21,300 | +0.08(+0.40%) |
Jun 04, 2020 | 19.82 | 20.80 | 19.82 | 20.10 | 18,593 | -0.16(-0.79%) |
Jun 03, 2020 | 21.59 | 21.59 | 20.20 | 20.26 | 55,162 | -0.69(-3.29%) |
Jun 02, 2020 | 21.06 | 21.62 | 20.85 | 20.95 | 35,641 | -0.50(-2.33%) |
Jun 01, 2020 | 21.03 | 21.65 | 21.03 | 21.45 | 23,642 | +1.02(+5.01%) |
May 29, 2020 | 19.61 | 20.75 | 19.57 | 20.43 | 91,100 | +0.55(+2.75%) |
May 28, 2020 | 19.70 | 20.30 | 19.20 | 19.88 | 36,190 | +0.27(+1.38%) |
May 27, 2020 | 19.70 | 20.36 | 19.16 | 19.61 | 125,906 | -0.89(-4.34%) |
May 26, 2020 | 20.70 | 21.07 | 20.34 | 20.50 | 109,519 | -0.05(-0.24%) |
May 22, 2020 | 20.41 | 20.70 | 20.41 | 20.55 | 19,300 | +0.05(+0.24%) |
May 21, 2020 | 20.70 | 21.05 | 20.07 | 20.50 | 69,733 | -0.39(-1.89%) |
May 20, 2020 | 21.45 | 21.45 | 20.82 | 20.89 | 70,402 | -0.59(-2.72%) |
May 19, 2020 | 22.40 | 22.40 | 20.62 | 21.48 | 62,853 | +0.87(+4.22%) |
May 18, 2020 | 20.47 | 22.04 | 20.47 | 20.61 | 117,941 | +0.71(+3.59%) |
May 15, 2020 | 19.65 | 20.00 | 19.35 | 19.89 | 96,100 | +0.75(+3.89%) |
May 14, 2020 | 18.79 | 19.31 | 18.64 | 19.15 | 71,126 | +1.11(+6.15%) |
May 13, 2020 | 18.29 | 18.45 | 18.02 | 18.04 | 33,907 | -0.02(-0.08%) |
May 12, 2020 | 18.51 | 18.51 | 17.81 | 18.05 | 121,021 | +0.18(+1.04%) |
May 11, 2020 | 18.43 | 18.43 | 17.74 | 17.87 | 28,485 | -0.29(-1.60%) |
May 08, 2020 | 17.81 | 18.86 | 17.81 | 18.16 | 43,900 | -0.52(-2.78%) |
May 07, 2020 | 18.25 | 18.70 | 18.10 | 18.68 | 81,924 | +0.56(+3.09%) |
May 06, 2020 | 18.21 | 18.44 | 18.10 | 18.12 | 76,087 | -0.05(-0.28%) |
May 05, 2020 | 18.00 | 18.24 | 17.75 | 18.17 | 109,795 | +0.55(+3.12%) |
May 04, 2020 | 17.85 | 17.85 | 17.10 | 17.62 | 155,275 | +0.92(+5.51%) |
May 01, 2020 | 17.02 | 17.02 | 16.30 | 16.70 | 255,600 | -1.56(-8.54%) |
Apr 29, 2020 | 18.26 | 18.26 | 18.26 | 0 | -0.09(-0.49%) | |
Apr 28, 2020 | 18.52 | 18.52 | 18.00 | 18.35 | 41,999 | +0.07(+0.38%) |
Apr 27, 2020 | 18.34 | 18.94 | 18.28 | 18.28 | 38,952 | +0.00(+0.00%) |
Apr 24, 2020 | 18.87 | 18.87 | 18.09 | 18.28 | 40,400 | +0.02(+0.08%) |
Apr 23, 2020 | 18.14 | 18.87 | 18.13 | 18.27 | 142,064 | +0.30(+1.64%) |
Apr 22, 2020 | 17.57 | 18.01 | 17.37 | 17.97 | 76,434 | +0.68(+3.93%) |
Apr 21, 2020 | 17.10 | 17.60 | 16.90 | 17.29 | 64,533 | -0.21(-1.20%) |
Apr 20, 2020 | 17.41 | 18.23 | 17.17 | 17.50 | 81,887 | -0.46(-2.57%) |
Apr 17, 2020 | 17.90 | 18.44 | 17.74 | 17.96 | 29,000 | -0.64(-3.43%) |
Apr 16, 2020 | 17.75 | 19.20 | 17.75 | 18.60 | 30,349 | +0.60(+3.33%) |
Apr 15, 2020 | 17.34 | 18.25 | 17.34 | 18.00 | 71,426 | -0.01(-0.06%) |
Apr 14, 2020 | 19.42 | 19.42 | 17.88 | 18.01 | 84,242 | +0.56(+3.21%) |
Apr 13, 2020 | 16.82 | 17.50 | 16.65 | 17.45 | 77,390 | +0.60(+3.56%) |
Apr 09, 2020 | 17.00 | 17.00 | 16.15 | 16.85 | 64,800 | +0.99(+6.24%) |
Apr 08, 2020 | 14.70 | 15.99 | 14.70 | 15.86 | 36,483 | +0.02(+0.13%) |
Apr 07, 2020 | 16.02 | 16.10 | 15.65 | 15.84 | 93,758 | -0.18(-1.12%) |
Apr 06, 2020 | 15.40 | 16.10 | 15.40 | 16.02 | 61,486 | +1.26(+8.51%) |
Apr 03, 2020 | 15.69 | 15.69 | 14.71 | 14.76 | 70,800 | -0.61(-3.94%) |
Apr 02, 2020 | 15.74 | 15.74 | 14.83 | 15.37 | 94,215 | +0.82(+5.64%) |