Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.75 | 21.12 | 20.66 | 21.05 | 671,784 | +0.35(+1.71%) |
Jun 29, 2020 | 20.91 | 20.92 | 20.31 | 20.70 | 763,406 | -0.20(-0.94%) |
Jun 26, 2020 | 21.05 | 21.13 | 20.64 | 20.89 | 603,225 | -0.16(-0.75%) |
Jun 25, 2020 | 20.62 | 21.08 | 20.49 | 21.05 | 911,755 | +0.34(+1.66%) |
Jun 24, 2020 | 21.03 | 21.27 | 20.45 | 20.71 | 1,785,117 | -0.41(-1.95%) |
Jun 23, 2020 | 21.32 | 21.37 | 21.06 | 21.12 | 1,129,596 | +0.07(+0.33%) |
Jun 22, 2020 | 20.75 | 21.05 | 20.74 | 21.05 | 1,080,768 | +0.46(+2.24%) |
Jun 19, 2020 | 20.90 | 20.91 | 20.49 | 20.59 | 917,558 | -0.07(-0.33%) |
Jun 18, 2020 | 20.37 | 20.70 | 20.37 | 20.66 | 899,044 | +0.34(+1.69%) |
Jun 17, 2020 | 20.27 | 20.49 | 20.24 | 20.31 | 824,067 | +0.15(+0.73%) |
Jun 16, 2020 | 20.29 | 20.29 | 19.73 | 20.17 | 977,656 | +0.31(+1.58%) |
Jun 15, 2020 | 19.12 | 19.85 | 19.06 | 19.85 | 737,129 | +0.58(+3.01%) |
Jun 12, 2020 | 19.48 | 19.61 | 18.85 | 19.27 | 595,695 | +0.22(+1.13%) |
Jun 11, 2020 | 19.36 | 19.83 | 18.98 | 19.05 | 1,069,520 | -0.95(-4.76%) |
Jun 10, 2020 | 19.84 | 20.16 | 19.78 | 20.01 | 1,280,811 | +0.32(+1.65%) |
Jun 09, 2020 | 19.68 | 19.86 | 19.60 | 19.68 | 397,554 | -0.09(-0.45%) |
Jun 08, 2020 | 19.52 | 19.80 | 19.28 | 19.77 | 3,576,627 | +0.28(+1.41%) |
Jun 05, 2020 | 19.67 | 19.68 | 19.18 | 19.50 | 1,928,735 | -0.06(-0.30%) |
Jun 04, 2020 | 20.06 | 20.07 | 19.38 | 19.56 | 975,864 | -0.60(-2.97%) |
Jun 03, 2020 | 20.16 | 20.18 | 19.93 | 20.16 | 1,874,486 | +0.11(+0.54%) |
Jun 02, 2020 | 20.18 | 20.19 | 19.62 | 20.05 | 1,918,292 | -0.05(-0.24%) |
Jun 01, 2020 | 19.65 | 20.20 | 19.59 | 20.10 | 1,075,055 | +0.49(+2.51%) |
May 29, 2020 | 19.11 | 19.61 | 19.08 | 19.61 | 670,285 | +0.63(+3.31%) |
May 28, 2020 | 18.79 | 19.36 | 18.79 | 18.98 | 758,571 | +0.18(+0.94%) |
May 27, 2020 | 18.86 | 18.86 | 17.95 | 18.80 | 748,445 | -0.11(-0.57%) |
May 26, 2020 | 19.46 | 19.46 | 18.82 | 18.91 | 841,298 | -0.11(-0.57%) |
May 22, 2020 | 18.77 | 19.05 | 18.69 | 19.02 | 666,723 | +0.31(+1.68%) |
May 21, 2020 | 18.82 | 18.90 | 18.44 | 18.70 | 419,907 | -0.06(-0.31%) |
May 20, 2020 | 18.75 | 18.86 | 18.59 | 18.76 | 873,453 | +0.33(+1.81%) |
May 19, 2020 | 18.44 | 18.72 | 18.43 | 18.43 | 689,834 | +0.00(+0.00%) |
May 18, 2020 | 18.69 | 18.74 | 18.39 | 18.43 | 862,945 | +0.01(+0.05%) |
May 15, 2020 | 17.99 | 18.45 | 17.99 | 18.42 | 469,311 | +0.28(+1.52%) |
May 14, 2020 | 17.84 | 18.18 | 17.64 | 18.14 | 505,139 | +0.10(+0.54%) |
May 13, 2020 | 18.42 | 18.60 | 17.73 | 18.04 | 946,167 | -0.37(-2.03%) |
May 12, 2020 | 18.92 | 18.95 | 18.38 | 18.42 | 986,109 | -0.38(-2.04%) |
May 11, 2020 | 18.32 | 18.87 | 18.29 | 18.80 | 1,859,497 | +0.41(+2.25%) |
May 08, 2020 | 18.43 | 18.47 | 18.17 | 18.39 | 1,284,806 | +0.00(+0.00%) |
May 07, 2020 | 17.99 | 18.47 | 17.91 | 18.39 | 1,498,668 | +0.84(+4.76%) |
May 06, 2020 | 17.22 | 17.69 | 17.22 | 17.55 | 796,134 | +0.42(+2.47%) |
May 05, 2020 | 16.97 | 17.37 | 16.92 | 17.13 | 412,980 | +0.39(+2.35%) |
May 04, 2020 | 16.38 | 16.77 | 16.30 | 16.74 | 266,612 | +0.36(+2.22%) |
May 01, 2020 | 16.59 | 16.74 | 16.33 | 16.37 | 332,751 | -0.62(-3.64%) |
Apr 30, 2020 | 16.91 | 17.17 | 16.79 | 16.99 | 252,104 | +0.01(+0.06%) |
Apr 29, 2020 | 16.68 | 17.06 | 16.53 | 16.98 | 473,157 | +0.42(+2.55%) |
Apr 28, 2020 | 16.94 | 16.98 | 16.42 | 16.56 | 324,646 | -0.22(-1.29%) |
Apr 27, 2020 | 16.70 | 16.85 | 16.60 | 16.77 | 469,352 | +0.32(+1.97%) |
Apr 24, 2020 | 16.27 | 16.49 | 16.13 | 16.45 | 274,036 | +0.22(+1.33%) |
Apr 23, 2020 | 16.31 | 16.43 | 16.19 | 16.23 | 230,495 | -0.04(-0.24%) |
Apr 22, 2020 | 16.18 | 16.41 | 16.12 | 16.27 | 349,310 | +0.37(+2.35%) |
Apr 21, 2020 | 16.51 | 16.51 | 15.62 | 15.90 | 464,867 | -0.62(-3.75%) |
Apr 20, 2020 | 16.32 | 16.77 | 16.23 | 16.52 | 564,660 | +0.17(+1.02%) |
Apr 17, 2020 | 16.29 | 16.35 | 16.03 | 16.35 | 323,999 | +0.37(+2.34%) |
Apr 16, 2020 | 15.89 | 16.21 | 15.88 | 15.98 | 429,011 | +0.10(+0.62%) |
Apr 15, 2020 | 15.60 | 15.93 | 15.54 | 15.88 | 299,160 | -0.04(-0.25%) |
Apr 14, 2020 | 15.46 | 16.00 | 15.46 | 15.92 | 311,849 | +0.77(+5.06%) |
Apr 13, 2020 | 15.28 | 15.28 | 14.95 | 15.15 | 271,181 | -0.04(-0.26%) |
Apr 09, 2020 | 15.08 | 15.42 | 15.05 | 15.19 | 493,835 | +0.26(+1.71%) |
Apr 08, 2020 | 14.46 | 14.96 | 14.46 | 14.94 | 194,241 | +0.59(+4.11%) |
Apr 07, 2020 | 14.85 | 14.87 | 14.32 | 14.35 | 300,850 | -0.15(-1.02%) |
Apr 06, 2020 | 14.14 | 14.52 | 14.01 | 14.50 | 152,234 | +0.85(+6.19%) |
Apr 03, 2020 | 13.85 | 13.95 | 13.51 | 13.65 | 86,087 | -0.25(-1.77%) |
Apr 02, 2020 | 13.76 | 14.02 | 13.53 | 13.90 | 204,876 | +0.11(+0.78%) |