Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.30 | 24.27 | 23.30 | 24.12 | 1,515,551 | +0.62(+2.62%) |
Jun 29, 2020 | 22.64 | 23.70 | 22.15 | 23.50 | 2,658,207 | +1.48(+6.74%) |
Jun 26, 2020 | 22.92 | 23.02 | 21.95 | 22.02 | 2,255,887 | -1.23(-5.27%) |
Jun 25, 2020 | 22.32 | 23.28 | 21.90 | 23.24 | 3,914,974 | +0.71(+3.15%) |
Jun 24, 2020 | 23.50 | 23.65 | 21.90 | 22.54 | 2,185,291 | -1.62(-6.69%) |
Jun 23, 2020 | 24.54 | 24.69 | 24.02 | 24.15 | 664,654 | +0.19(+0.79%) |
Jun 22, 2020 | 23.23 | 23.98 | 22.77 | 23.96 | 751,189 | +0.50(+2.11%) |
Jun 19, 2020 | 24.62 | 24.62 | 23.10 | 23.47 | 904,856 | -0.26(-1.11%) |
Jun 18, 2020 | 23.29 | 24.24 | 23.09 | 23.73 | 851,211 | +0.02(+0.08%) |
Jun 17, 2020 | 24.70 | 24.81 | 23.61 | 23.71 | 784,738 | -0.92(-3.75%) |
Jun 16, 2020 | 25.40 | 25.40 | 23.50 | 24.63 | 1,488,913 | +1.10(+4.68%) |
Jun 15, 2020 | 21.00 | 23.82 | 20.98 | 23.53 | 2,650,042 | +1.05(+4.68%) |
Jun 12, 2020 | 23.10 | 23.30 | 21.14 | 22.48 | 2,456,211 | +1.03(+4.79%) |
Jun 11, 2020 | 23.16 | 23.47 | 21.35 | 21.45 | 1,668,815 | -3.83(-15.15%) |
Jun 10, 2020 | 26.68 | 26.72 | 25.19 | 25.28 | 1,445,769 | -1.45(-5.44%) |
Jun 09, 2020 | 26.96 | 27.27 | 26.31 | 26.74 | 1,564,208 | -1.04(-3.73%) |
Jun 08, 2020 | 27.51 | 27.86 | 27.25 | 27.77 | 1,312,309 | +1.06(+3.96%) |
Jun 05, 2020 | 27.01 | 27.44 | 26.53 | 26.72 | 2,029,377 | +1.89(+7.62%) |
Jun 04, 2020 | 24.57 | 25.15 | 24.35 | 24.83 | 1,613,304 | -0.03(-0.12%) |
Jun 03, 2020 | 24.51 | 25.30 | 24.31 | 24.86 | 1,880,003 | +1.12(+4.72%) |
Jun 02, 2020 | 23.63 | 23.89 | 23.14 | 23.73 | 1,437,915 | +0.37(+1.57%) |
Jun 01, 2020 | 23.00 | 23.82 | 22.84 | 23.37 | 1,383,795 | +0.51(+2.24%) |
May 29, 2020 | 22.70 | 23.02 | 22.12 | 22.86 | 2,010,433 | -0.33(-1.43%) |
May 28, 2020 | 24.85 | 24.88 | 22.94 | 23.19 | 2,120,858 | -1.16(-4.77%) |
May 27, 2020 | 23.82 | 24.47 | 22.47 | 24.35 | 1,652,334 | +1.44(+6.30%) |
May 26, 2020 | 23.38 | 23.42 | 22.83 | 22.91 | 1,259,271 | +1.23(+5.68%) |
May 22, 2020 | 21.59 | 21.72 | 21.08 | 21.67 | 809,937 | +0.19(+0.90%) |
May 21, 2020 | 21.42 | 21.73 | 20.96 | 21.48 | 1,101,143 | +0.10(+0.49%) |
May 20, 2020 | 20.98 | 21.68 | 20.90 | 21.38 | 1,356,325 | +1.20(+5.95%) |
May 19, 2020 | 20.86 | 21.23 | 20.17 | 20.18 | 2,154,424 | -0.85(-4.06%) |
May 18, 2020 | 20.47 | 21.19 | 20.40 | 21.03 | 1,685,255 | +2.30(+12.26%) |
May 15, 2020 | 17.82 | 18.86 | 17.69 | 18.73 | 860,520 | +0.56(+3.06%) |
May 14, 2020 | 17.23 | 18.19 | 16.42 | 18.18 | 1,683,885 | +0.18(+0.99%) |
May 13, 2020 | 18.96 | 19.05 | 17.35 | 18.00 | 2,882,033 | -1.32(-6.86%) |
May 12, 2020 | 21.02 | 21.02 | 19.32 | 19.32 | 1,454,019 | -1.47(-7.06%) |
May 11, 2020 | 20.42 | 21.22 | 20.08 | 20.79 | 1,553,525 | -0.24(-1.16%) |
May 08, 2020 | 20.34 | 21.09 | 20.07 | 21.03 | 1,685,773 | +1.48(+7.56%) |
May 07, 2020 | 19.53 | 19.84 | 19.26 | 19.56 | 1,187,433 | +0.59(+3.09%) |
May 06, 2020 | 19.55 | 19.75 | 18.89 | 18.97 | 1,330,709 | -0.29(-1.49%) |
May 05, 2020 | 19.70 | 20.28 | 19.13 | 19.26 | 1,367,246 | +0.21(+1.12%) |
May 04, 2020 | 18.38 | 19.06 | 17.97 | 19.04 | 1,862,424 | +0.09(+0.47%) |
May 01, 2020 | 19.46 | 19.57 | 18.28 | 18.96 | 1,277,479 | -1.53(-7.46%) |
Apr 30, 2020 | 20.98 | 21.31 | 20.42 | 20.48 | 2,142,391 | -1.65(-7.46%) |
Apr 29, 2020 | 21.52 | 22.57 | 21.04 | 22.14 | 1,738,825 | +1.92(+9.47%) |
Apr 28, 2020 | 20.79 | 20.89 | 19.62 | 20.22 | 2,113,551 | +0.59(+3.01%) |
Apr 27, 2020 | 18.60 | 19.94 | 18.59 | 19.63 | 1,617,917 | +1.45(+7.97%) |
Apr 24, 2020 | 17.86 | 18.41 | 17.50 | 18.18 | 1,060,032 | +0.59(+3.36%) |
Apr 23, 2020 | 17.49 | 18.29 | 17.37 | 17.59 | 1,870,960 | +0.36(+2.07%) |
Apr 22, 2020 | 17.53 | 17.73 | 17.12 | 17.23 | 764,295 | +0.45(+2.66%) |
Apr 21, 2020 | 16.74 | 17.25 | 16.47 | 16.79 | 1,187,332 | -0.87(-4.92%) |
Apr 20, 2020 | 17.34 | 18.32 | 17.22 | 17.66 | 1,531,498 | -0.43(-2.39%) |
Apr 17, 2020 | 18.01 | 18.26 | 17.52 | 18.09 | 1,132,581 | +1.45(+8.71%) |
Apr 16, 2020 | 16.95 | 17.00 | 15.97 | 16.64 | 952,467 | -0.24(-1.41%) |
Apr 15, 2020 | 16.91 | 17.27 | 16.54 | 16.88 | 1,360,246 | -1.54(-8.38%) |
Apr 14, 2020 | 18.68 | 19.00 | 17.97 | 18.42 | 2,160,565 | +0.69(+3.89%) |
Apr 13, 2020 | 18.41 | 18.61 | 17.31 | 17.73 | 1,865,263 | -0.97(-5.20%) |
Apr 09, 2020 | 18.14 | 18.95 | 17.99 | 18.70 | 2,401,799 | +1.62(+9.47%) |
Apr 08, 2020 | 16.18 | 17.37 | 15.84 | 17.08 | 1,402,654 | +1.44(+9.23%) |
Apr 07, 2020 | 16.72 | 17.21 | 15.51 | 15.64 | 2,143,832 | +0.08(+0.51%) |
Apr 06, 2020 | 14.65 | 15.73 | 14.65 | 15.56 | 1,584,584 | +2.04(+15.08%) |
Apr 03, 2020 | 14.04 | 14.41 | 13.00 | 13.52 | 1,217,626 | -0.82(-5.71%) |
Apr 02, 2020 | 13.81 | 15.03 | 13.54 | 14.34 | 1,199,369 | +0.27(+1.94%) |