Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 29.64 | 30.00 | 29.32 | 29.93 | 231,479 | +0.36(+1.22%) |
Jun 29, 2020 | 29.46 | 29.98 | 28.90 | 29.57 | 167,160 | +0.49(+1.69%) |
Jun 26, 2020 | 29.70 | 30.58 | 28.75 | 29.08 | 854,200 | -0.87(-2.90%) |
Jun 25, 2020 | 29.65 | 30.70 | 29.34 | 29.95 | 231,825 | -0.02(-0.07%) |
Jun 24, 2020 | 29.80 | 30.49 | 29.21 | 29.97 | 230,494 | -0.31(-1.02%) |
Jun 23, 2020 | 31.21 | 31.25 | 29.90 | 30.28 | 283,844 | -0.65(-2.10%) |
Jun 22, 2020 | 33.00 | 33.00 | 30.52 | 30.93 | 402,785 | +0.88(+2.93%) |
Jun 19, 2020 | 30.72 | 33.00 | 29.66 | 30.05 | 538,000 | -0.14(-0.46%) |
Jun 18, 2020 | 29.36 | 31.33 | 29.36 | 30.19 | 332,168 | +1.86(+6.57%) |
Jun 17, 2020 | 29.56 | 29.94 | 27.99 | 28.33 | 397,877 | -1.05(-3.57%) |
Jun 16, 2020 | 30.00 | 31.09 | 29.12 | 29.38 | 494,666 | +0.85(+2.98%) |
Jun 15, 2020 | 26.24 | 29.30 | 25.19 | 28.53 | 315,815 | +2.90(+11.31%) |
Jun 12, 2020 | 26.31 | 26.38 | 24.83 | 25.63 | 172,500 | +0.87(+3.51%) |
Jun 11, 2020 | 25.37 | 26.23 | 24.42 | 24.76 | 315,664 | -1.53(-5.82%) |
Jun 10, 2020 | 27.35 | 27.76 | 26.26 | 26.29 | 286,932 | -0.83(-3.06%) |
Jun 09, 2020 | 26.47 | 27.39 | 26.37 | 27.12 | 215,168 | +0.07(+0.26%) |
Jun 08, 2020 | 29.07 | 29.46 | 26.82 | 27.05 | 239,913 | -1.42(-4.99%) |
Jun 05, 2020 | 27.18 | 28.97 | 27.11 | 28.47 | 469,400 | +2.36(+9.04%) |
Jun 04, 2020 | 26.32 | 27.00 | 25.92 | 26.11 | 154,257 | -0.72(-2.68%) |
Jun 03, 2020 | 25.80 | 27.50 | 25.27 | 26.83 | 186,877 | +1.49(+5.88%) |
Jun 02, 2020 | 25.23 | 25.98 | 24.97 | 25.34 | 174,781 | +0.11(+0.44%) |
Jun 01, 2020 | 24.99 | 25.53 | 24.87 | 25.23 | 192,565 | +0.22(+0.88%) |
May 29, 2020 | 24.24 | 25.07 | 24.05 | 25.01 | 188,900 | +0.51(+2.08%) |
May 28, 2020 | 25.51 | 25.80 | 23.00 | 24.50 | 332,449 | -0.93(-3.66%) |
May 27, 2020 | 25.91 | 26.00 | 24.04 | 25.43 | 287,536 | -0.09(-0.35%) |
May 26, 2020 | 26.92 | 27.93 | 24.87 | 25.52 | 519,023 | -0.49(-1.88%) |
May 22, 2020 | 25.42 | 26.52 | 24.65 | 26.01 | 340,200 | +0.84(+3.34%) |
May 21, 2020 | 24.28 | 25.43 | 23.81 | 25.17 | 247,327 | +0.90(+3.71%) |
May 20, 2020 | 25.59 | 26.25 | 24.07 | 24.27 | 458,188 | -0.62(-2.49%) |
May 19, 2020 | 24.72 | 26.24 | 24.59 | 24.89 | 357,412 | +0.00(+0.00%) |
May 18, 2020 | 23.11 | 26.39 | 23.11 | 24.89 | 881,702 | +3.88(+18.47%) |
May 15, 2020 | 20.39 | 21.35 | 19.90 | 21.01 | 253,500 | +0.35(+1.69%) |
May 14, 2020 | 20.42 | 20.98 | 19.67 | 20.66 | 315,066 | -0.50(-2.36%) |
May 13, 2020 | 21.57 | 22.56 | 20.04 | 21.16 | 454,652 | -0.36(-1.67%) |
May 12, 2020 | 24.25 | 25.44 | 21.41 | 21.52 | 660,675 | -1.96(-8.35%) |
May 11, 2020 | 21.70 | 23.62 | 21.28 | 23.48 | 657,262 | +2.37(+11.23%) |
May 08, 2020 | 26.23 | 28.20 | 20.87 | 21.11 | 835,900 | +1.34(+6.78%) |
May 07, 2020 | 18.72 | 20.36 | 18.72 | 19.77 | 314,643 | +1.03(+5.50%) |
May 06, 2020 | 18.51 | 19.23 | 17.89 | 18.74 | 280,591 | +0.44(+2.40%) |
May 05, 2020 | 17.16 | 18.95 | 17.16 | 18.30 | 253,634 | +1.05(+6.09%) |
May 04, 2020 | 17.27 | 17.66 | 16.78 | 17.25 | 361,235 | -0.85(-4.70%) |
May 01, 2020 | 18.20 | 18.73 | 17.35 | 18.10 | 647,200 | -0.81(-4.28%) |
Apr 30, 2020 | 19.34 | 19.77 | 18.47 | 18.91 | 164,307 | -0.86(-4.35%) |
Apr 29, 2020 | 18.74 | 19.98 | 18.49 | 19.77 | 320,157 | +1.78(+9.89%) |
Apr 28, 2020 | 17.81 | 18.49 | 17.54 | 17.99 | 228,268 | +0.72(+4.17%) |
Apr 27, 2020 | 16.25 | 17.91 | 16.08 | 17.27 | 316,781 | +1.31(+8.21%) |
Apr 24, 2020 | 16.43 | 16.68 | 15.49 | 15.96 | 225,300 | -0.29(-1.78%) |
Apr 23, 2020 | 15.35 | 16.39 | 15.31 | 16.25 | 359,493 | +0.77(+4.97%) |
Apr 22, 2020 | 14.56 | 15.95 | 14.49 | 15.48 | 360,321 | +1.38(+9.79%) |
Apr 21, 2020 | 14.23 | 14.62 | 13.85 | 14.10 | 182,886 | -0.61(-4.15%) |
Apr 20, 2020 | 14.63 | 14.94 | 14.36 | 14.71 | 239,436 | -0.32(-2.13%) |
Apr 17, 2020 | 14.89 | 15.50 | 14.56 | 15.03 | 341,600 | +0.62(+4.30%) |
Apr 16, 2020 | 14.41 | 14.49 | 14.00 | 14.41 | 293,933 | -0.02(-0.14%) |
Apr 15, 2020 | 13.73 | 14.45 | 13.73 | 14.43 | 213,406 | -0.29(-1.97%) |
Apr 14, 2020 | 14.40 | 14.84 | 14.00 | 14.72 | 390,584 | +0.93(+6.74%) |
Apr 13, 2020 | 14.66 | 14.66 | 13.14 | 13.79 | 306,205 | -0.95(-6.45%) |
Apr 09, 2020 | 14.97 | 15.68 | 14.45 | 14.74 | 867,100 | +0.23(+1.59%) |
Apr 08, 2020 | 13.25 | 14.56 | 13.11 | 14.51 | 444,880 | +1.40(+10.68%) |
Apr 07, 2020 | 13.64 | 14.05 | 13.01 | 13.11 | 347,076 | +0.12(+0.92%) |
Apr 06, 2020 | 11.56 | 13.24 | 11.30 | 12.99 | 406,323 | +2.03(+18.52%) |
Apr 03, 2020 | 11.63 | 11.94 | 10.52 | 10.96 | 334,400 | -1.06(-8.82%) |
Apr 02, 2020 | 11.52 | 12.24 | 10.91 | 12.02 | 442,240 | +0.38(+3.26%) |