Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.61 | 23.17 | 22.55 | 23.08 | 150,435 | +0.42(+1.84%) |
Jun 29, 2020 | 22.31 | 22.74 | 22.10 | 22.66 | 139,265 | +0.56(+2.54%) |
Jun 26, 2020 | 22.91 | 22.91 | 22.03 | 22.10 | 167,540 | -1.15(-4.95%) |
Jun 25, 2020 | 22.42 | 23.25 | 22.39 | 23.25 | 149,576 | +0.68(+2.99%) |
Jun 24, 2020 | 23.31 | 23.31 | 22.43 | 22.58 | 107,063 | -1.10(-4.63%) |
Jun 23, 2020 | 23.96 | 24.15 | 23.64 | 23.67 | 91,285 | +0.05(+0.23%) |
Jun 22, 2020 | 23.58 | 23.75 | 23.29 | 23.62 | 235,272 | -0.06(-0.27%) |
Jun 19, 2020 | 24.43 | 24.43 | 23.38 | 23.68 | 120,088 | -0.30(-1.24%) |
Jun 18, 2020 | 23.68 | 24.28 | 23.65 | 23.98 | 218,212 | +0.03(+0.11%) |
Jun 17, 2020 | 24.49 | 24.49 | 23.91 | 23.95 | 245,827 | -0.48(-1.95%) |
Jun 16, 2020 | 25.07 | 25.08 | 23.97 | 24.43 | 312,359 | +0.49(+2.06%) |
Jun 15, 2020 | 22.59 | 24.07 | 22.48 | 23.93 | 199,790 | +0.35(+1.48%) |
Jun 12, 2020 | 23.70 | 23.78 | 22.81 | 23.58 | 106,052 | +0.96(+4.25%) |
Jun 11, 2020 | 23.32 | 23.75 | 22.58 | 22.62 | 508,839 | -2.16(-8.73%) |
Jun 10, 2020 | 26.03 | 26.03 | 24.76 | 24.78 | 189,469 | -1.36(-5.22%) |
Jun 09, 2020 | 26.32 | 26.41 | 25.88 | 26.15 | 919,671 | -0.81(-3.00%) |
Jun 08, 2020 | 26.61 | 26.96 | 26.31 | 26.96 | 238,314 | +1.09(+4.20%) |
Jun 05, 2020 | 26.16 | 26.71 | 25.77 | 25.87 | 149,943 | +1.24(+5.03%) |
Jun 04, 2020 | 23.80 | 24.63 | 23.51 | 24.63 | 358,966 | +0.76(+3.20%) |
Jun 03, 2020 | 23.16 | 23.96 | 23.16 | 23.87 | 155,548 | +1.11(+4.89%) |
Jun 02, 2020 | 22.79 | 23.05 | 22.65 | 22.76 | 88,415 | +0.15(+0.68%) |
Jun 01, 2020 | 22.08 | 22.75 | 22.06 | 22.60 | 162,757 | +0.52(+2.36%) |
May 29, 2020 | 22.24 | 22.34 | 21.87 | 22.08 | 171,777 | -0.42(-1.87%) |
May 28, 2020 | 23.33 | 23.33 | 22.45 | 22.50 | 221,378 | -0.58(-2.53%) |
May 27, 2020 | 22.74 | 23.09 | 22.33 | 23.09 | 226,008 | +1.11(+5.07%) |
May 26, 2020 | 21.53 | 22.23 | 21.53 | 21.98 | 176,892 | +1.16(+5.56%) |
May 22, 2020 | 20.94 | 20.95 | 20.54 | 20.82 | 264,350 | -0.09(-0.43%) |
May 21, 2020 | 20.82 | 21.10 | 20.77 | 20.91 | 198,070 | +0.04(+0.17%) |
May 20, 2020 | 20.60 | 20.96 | 20.60 | 20.87 | 158,615 | +0.66(+3.24%) |
May 19, 2020 | 20.65 | 20.79 | 20.22 | 20.22 | 174,127 | -0.53(-2.55%) |
May 18, 2020 | 20.20 | 20.89 | 20.20 | 20.75 | 166,637 | +1.37(+7.09%) |
May 15, 2020 | 19.33 | 19.58 | 19.13 | 19.37 | 130,003 | -0.15(-0.78%) |
May 14, 2020 | 18.47 | 19.56 | 18.11 | 19.52 | 500,232 | +0.66(+3.52%) |
May 13, 2020 | 19.65 | 19.67 | 18.67 | 18.86 | 524,210 | -0.98(-4.93%) |
May 12, 2020 | 20.75 | 20.83 | 19.82 | 19.84 | 288,076 | -0.80(-3.87%) |
May 11, 2020 | 20.84 | 20.89 | 20.43 | 20.64 | 240,806 | -0.49(-2.34%) |
May 08, 2020 | 20.77 | 21.18 | 20.68 | 21.13 | 251,316 | +0.73(+3.56%) |
May 07, 2020 | 20.09 | 20.89 | 20.09 | 20.40 | 281,735 | +0.59(+2.99%) |
May 06, 2020 | 20.58 | 20.64 | 19.76 | 19.81 | 506,168 | -0.64(-3.12%) |
May 05, 2020 | 20.90 | 21.22 | 20.40 | 20.45 | 501,949 | -0.09(-0.44%) |
May 04, 2020 | 20.29 | 20.59 | 19.93 | 20.54 | 374,037 | -0.05(-0.26%) |
May 01, 2020 | 20.93 | 20.93 | 20.36 | 20.59 | 286,964 | -0.87(-4.06%) |
Apr 30, 2020 | 21.89 | 21.93 | 21.37 | 21.46 | 888,752 | -0.83(-3.74%) |
Apr 29, 2020 | 21.80 | 22.55 | 21.80 | 22.30 | 308,584 | +1.10(+5.21%) |
Apr 28, 2020 | 21.29 | 21.66 | 20.98 | 21.19 | 381,247 | +0.48(+2.30%) |
Apr 27, 2020 | 19.92 | 20.83 | 19.92 | 20.72 | 288,190 | +0.98(+4.96%) |
Apr 24, 2020 | 19.57 | 19.87 | 19.24 | 19.74 | 245,301 | +0.34(+1.76%) |
Apr 23, 2020 | 19.48 | 19.85 | 19.39 | 19.40 | 353,033 | +0.03(+0.14%) |
Apr 22, 2020 | 19.70 | 19.70 | 19.25 | 19.37 | 335,324 | +0.04(+0.23%) |
Apr 21, 2020 | 19.36 | 19.67 | 19.17 | 19.33 | 235,314 | -0.65(-3.24%) |
Apr 20, 2020 | 19.95 | 20.38 | 19.61 | 19.97 | 339,504 | -0.46(-2.24%) |
Apr 17, 2020 | 19.96 | 20.49 | 19.96 | 20.43 | 800,849 | +1.22(+6.35%) |
Apr 16, 2020 | 19.64 | 19.64 | 18.96 | 19.21 | 1,005,134 | -0.43(-2.19%) |
Apr 15, 2020 | 20.05 | 20.05 | 19.56 | 19.64 | 383,531 | -1.15(-5.53%) |
Apr 14, 2020 | 21.34 | 21.56 | 20.57 | 20.79 | 1,467,870 | -0.10(-0.47%) |
Apr 13, 2020 | 21.81 | 21.81 | 20.55 | 20.89 | 557,722 | -0.94(-4.32%) |
Apr 09, 2020 | 21.20 | 22.24 | 21.20 | 21.83 | 535,162 | +1.27(+6.15%) |
Apr 08, 2020 | 19.71 | 20.66 | 19.59 | 20.57 | 532,893 | +1.18(+6.11%) |
Apr 07, 2020 | 19.73 | 20.47 | 19.34 | 19.38 | 534,977 | +0.55(+2.91%) |
Apr 06, 2020 | 18.28 | 18.94 | 18.24 | 18.83 | 653,708 | +1.45(+8.37%) |
Apr 03, 2020 | 17.82 | 17.95 | 17.18 | 17.38 | 467,765 | -0.58(-3.25%) |
Apr 02, 2020 | 17.66 | 18.36 | 17.57 | 17.96 | 1,018,763 | +0.14(+0.81%) |