Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.15 | 20.46 | 19.67 | 20.02 | 1,175,159 | -0.23(-1.14%) |
Jun 29, 2020 | 20.03 | 20.81 | 19.45 | 20.25 | 825,477 | +0.38(+1.91%) |
Jun 26, 2020 | 21.27 | 21.32 | 19.84 | 19.87 | 860,500 | -1.39(-6.54%) |
Jun 25, 2020 | 20.94 | 21.41 | 20.80 | 21.26 | 534,660 | +0.23(+1.09%) |
Jun 24, 2020 | 21.57 | 22.07 | 20.87 | 21.03 | 798,726 | -0.61(-2.80%) |
Jun 23, 2020 | 23.56 | 23.56 | 21.59 | 21.64 | 875,567 | -1.70(-7.29%) |
Jun 22, 2020 | 21.50 | 23.35 | 20.89 | 23.34 | 975,322 | +2.03(+9.50%) |
Jun 19, 2020 | 22.75 | 22.81 | 21.22 | 21.31 | 1,828,300 | -0.75(-3.40%) |
Jun 18, 2020 | 26.60 | 26.81 | 21.92 | 22.06 | 3,048,621 | -0.84(-3.67%) |
Jun 17, 2020 | 22.77 | 23.04 | 22.55 | 22.90 | 306,505 | +0.31(+1.37%) |
Jun 16, 2020 | 22.09 | 22.74 | 21.87 | 22.59 | 491,674 | +1.19(+5.56%) |
Jun 15, 2020 | 20.70 | 21.61 | 20.43 | 21.40 | 333,855 | +0.42(+2.00%) |
Jun 12, 2020 | 21.62 | 21.68 | 20.04 | 20.98 | 629,500 | -0.02(-0.10%) |
Jun 11, 2020 | 20.94 | 21.34 | 20.57 | 21.00 | 530,125 | -0.72(-3.31%) |
Jun 10, 2020 | 22.68 | 22.68 | 21.41 | 21.72 | 558,280 | -0.96(-4.23%) |
Jun 09, 2020 | 22.50 | 23.14 | 22.02 | 22.68 | 485,038 | -0.10(-0.44%) |
Jun 08, 2020 | 22.80 | 23.49 | 22.39 | 22.78 | 622,446 | -0.04(-0.18%) |
Jun 05, 2020 | 22.72 | 23.29 | 22.67 | 22.82 | 547,600 | +0.14(+0.62%) |
Jun 04, 2020 | 23.15 | 23.32 | 22.35 | 22.68 | 461,442 | -0.60(-2.58%) |
Jun 03, 2020 | 22.67 | 23.34 | 22.50 | 23.28 | 378,892 | +0.72(+3.19%) |
Jun 02, 2020 | 21.97 | 22.66 | 21.57 | 22.56 | 592,720 | -0.28(-1.23%) |
Jun 01, 2020 | 22.18 | 23.26 | 21.92 | 22.84 | 663,891 | +0.70(+3.16%) |
May 29, 2020 | 22.18 | 22.37 | 21.55 | 22.14 | 730,400 | +0.02(+0.09%) |
May 28, 2020 | 22.68 | 23.29 | 22.04 | 22.12 | 649,193 | -0.42(-1.86%) |
May 27, 2020 | 22.48 | 23.00 | 22.13 | 22.54 | 1,337,276 | -0.29(-1.27%) |
May 26, 2020 | 25.05 | 25.50 | 22.68 | 22.83 | 953,639 | -1.82(-7.38%) |
May 22, 2020 | 24.19 | 24.75 | 23.84 | 24.65 | 408,200 | +0.64(+2.67%) |
May 21, 2020 | 24.00 | 24.25 | 23.29 | 24.01 | 471,127 | +0.11(+0.46%) |
May 20, 2020 | 23.28 | 23.93 | 23.10 | 23.90 | 377,544 | +1.02(+4.46%) |
May 19, 2020 | 23.20 | 23.42 | 22.54 | 22.88 | 439,197 | -0.58(-2.47%) |
May 18, 2020 | 22.10 | 23.63 | 22.10 | 23.46 | 725,765 | +1.62(+7.42%) |
May 15, 2020 | 21.01 | 22.20 | 20.84 | 21.84 | 928,900 | +0.60(+2.82%) |
May 14, 2020 | 21.17 | 21.68 | 20.91 | 21.24 | 987,354 | -0.23(-1.07%) |
May 13, 2020 | 21.93 | 22.04 | 20.84 | 21.47 | 1,084,104 | -0.67(-3.03%) |
May 12, 2020 | 22.45 | 22.84 | 22.14 | 22.14 | 751,583 | -0.24(-1.07%) |
May 11, 2020 | 21.99 | 22.49 | 21.51 | 22.38 | 845,623 | -0.06(-0.27%) |
May 08, 2020 | 22.44 | 22.74 | 22.13 | 22.44 | 759,800 | +0.24(+1.08%) |
May 07, 2020 | 20.81 | 22.23 | 20.68 | 22.20 | 729,673 | +1.65(+8.03%) |
May 06, 2020 | 20.72 | 21.17 | 20.44 | 20.55 | 818,014 | -0.17(-0.82%) |
May 05, 2020 | 19.96 | 21.08 | 19.96 | 20.72 | 916,719 | +1.06(+5.39%) |
May 04, 2020 | 18.80 | 19.87 | 18.11 | 19.66 | 1,130,490 | +0.92(+4.91%) |
May 01, 2020 | 19.38 | 19.64 | 17.95 | 18.74 | 795,400 | -0.45(-2.34%) |
Apr 30, 2020 | 19.85 | 21.35 | 18.18 | 19.19 | 2,970,812 | +1.10(+6.08%) |
Apr 29, 2020 | 19.11 | 19.30 | 17.78 | 18.09 | 1,310,666 | -0.41(-2.22%) |
Apr 28, 2020 | 17.50 | 18.60 | 17.42 | 18.50 | 1,118,742 | +1.18(+6.81%) |
Apr 27, 2020 | 16.04 | 17.41 | 16.00 | 17.32 | 783,030 | +1.42(+8.93%) |
Apr 24, 2020 | 15.53 | 15.91 | 15.33 | 15.90 | 362,300 | +0.58(+3.79%) |
Apr 23, 2020 | 15.23 | 15.58 | 14.93 | 15.32 | 554,646 | +0.11(+0.72%) |
Apr 22, 2020 | 15.50 | 15.76 | 15.07 | 15.21 | 406,540 | -0.05(-0.33%) |
Apr 21, 2020 | 14.71 | 15.29 | 14.59 | 15.26 | 515,166 | +0.34(+2.28%) |
Apr 20, 2020 | 15.16 | 15.25 | 14.55 | 14.92 | 591,417 | -0.37(-2.42%) |
Apr 17, 2020 | 14.99 | 15.34 | 14.75 | 15.29 | 641,100 | +0.68(+4.65%) |
Apr 16, 2020 | 14.38 | 15.05 | 14.15 | 14.61 | 592,122 | +0.39(+2.74%) |
Apr 15, 2020 | 13.95 | 14.55 | 13.64 | 14.22 | 553,540 | -0.08(-0.56%) |
Apr 14, 2020 | 14.49 | 14.71 | 14.01 | 14.30 | 407,723 | +0.12(+0.85%) |
Apr 13, 2020 | 15.30 | 15.40 | 13.83 | 14.18 | 838,212 | -2.08(-12.79%) |
Apr 09, 2020 | 15.93 | 16.43 | 15.80 | 16.26 | 579,500 | +0.63(+4.03%) |
Apr 08, 2020 | 14.13 | 16.03 | 14.13 | 15.63 | 674,672 | +1.75(+12.61%) |
Apr 07, 2020 | 13.87 | 14.38 | 13.78 | 13.88 | 583,644 | +0.50(+3.74%) |
Apr 06, 2020 | 12.69 | 13.46 | 12.64 | 13.38 | 395,097 | +1.03(+8.34%) |
Apr 03, 2020 | 12.38 | 12.38 | 11.72 | 12.35 | 507,200 | -0.07(-0.56%) |
Apr 02, 2020 | 12.57 | 12.68 | 12.03 | 12.42 | 519,486 | -0.23(-1.82%) |