Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 38.44 | 40.64 | 38.11 | 40.44 | 104,311 | +1.88(+4.88%) |
Jun 29, 2020 | 37.37 | 38.77 | 36.60 | 38.56 | 98,520 | +1.72(+4.67%) |
Jun 26, 2020 | 36.83 | 37.80 | 36.67 | 36.84 | 146,249 | -0.16(-0.44%) |
Jun 25, 2020 | 37.80 | 38.14 | 36.50 | 37.00 | 174,787 | -1.16(-3.04%) |
Jun 24, 2020 | 40.04 | 40.04 | 37.74 | 38.16 | 107,570 | -2.35(-5.79%) |
Jun 23, 2020 | 39.40 | 40.64 | 38.63 | 40.51 | 93,109 | +1.58(+4.05%) |
Jun 22, 2020 | 38.47 | 39.19 | 37.67 | 38.93 | 50,160 | +0.23(+0.59%) |
Jun 19, 2020 | 39.40 | 39.64 | 38.29 | 38.70 | 117,083 | -0.11(-0.29%) |
Jun 18, 2020 | 38.54 | 38.91 | 37.68 | 38.82 | 100,571 | -0.28(-0.73%) |
Jun 17, 2020 | 38.94 | 39.91 | 38.44 | 39.10 | 97,786 | +0.93(+2.44%) |
Jun 16, 2020 | 37.95 | 38.34 | 36.69 | 38.17 | 86,439 | +1.84(+5.07%) |
Jun 15, 2020 | 34.80 | 36.99 | 33.62 | 36.33 | 157,892 | +0.11(+0.31%) |
Jun 12, 2020 | 35.68 | 36.69 | 34.77 | 36.21 | 121,084 | +1.69(+4.90%) |
Jun 11, 2020 | 33.32 | 35.72 | 32.97 | 34.52 | 131,168 | -2.29(-6.22%) |
Jun 10, 2020 | 38.62 | 38.65 | 36.10 | 36.81 | 178,595 | -0.58(-1.55%) |
Jun 09, 2020 | 37.63 | 38.04 | 36.52 | 37.39 | 175,127 | -1.24(-3.22%) |
Jun 08, 2020 | 38.69 | 40.07 | 37.66 | 38.64 | 191,105 | +0.42(+1.09%) |
Jun 05, 2020 | 39.12 | 40.69 | 37.85 | 38.22 | 169,202 | +0.32(+0.85%) |
Jun 04, 2020 | 38.27 | 38.52 | 36.37 | 37.90 | 315,309 | -0.30(-0.80%) |
Jun 03, 2020 | 37.86 | 38.75 | 37.55 | 38.20 | 196,631 | +1.03(+2.76%) |
Jun 02, 2020 | 35.27 | 37.47 | 35.27 | 37.17 | 371,268 | +2.27(+6.50%) |
Jun 01, 2020 | 33.17 | 35.12 | 32.84 | 34.90 | 118,958 | +2.01(+6.12%) |
May 29, 2020 | 32.57 | 34.63 | 32.09 | 32.89 | 186,364 | -0.83(-2.45%) |
May 28, 2020 | 33.09 | 34.74 | 30.58 | 33.72 | 291,187 | -1.45(-4.13%) |
May 27, 2020 | 35.33 | 36.61 | 34.35 | 35.17 | 281,225 | +0.88(+2.58%) |
May 26, 2020 | 31.75 | 34.50 | 31.75 | 34.29 | 214,193 | +3.94(+12.99%) |
May 22, 2020 | 29.37 | 31.07 | 29.35 | 30.34 | 144,459 | +1.19(+4.07%) |
May 21, 2020 | 29.33 | 29.47 | 28.11 | 29.16 | 94,920 | +0.01(+0.03%) |
May 20, 2020 | 28.22 | 29.66 | 28.18 | 29.15 | 265,534 | +1.53(+5.54%) |
May 19, 2020 | 26.92 | 28.47 | 26.72 | 27.62 | 233,353 | +0.70(+2.61%) |
May 18, 2020 | 26.12 | 27.38 | 26.12 | 26.92 | 207,660 | +2.11(+8.50%) |
May 15, 2020 | 24.69 | 25.71 | 23.98 | 24.81 | 109,607 | +0.04(+0.15%) |
May 14, 2020 | 23.53 | 24.77 | 22.39 | 24.77 | 117,174 | +0.63(+2.60%) |
May 13, 2020 | 25.47 | 25.49 | 23.60 | 24.14 | 95,963 | -1.62(-6.30%) |
May 12, 2020 | 26.94 | 27.50 | 25.66 | 25.77 | 124,599 | -1.64(-5.99%) |
May 11, 2020 | 27.57 | 27.95 | 26.11 | 27.41 | 184,114 | -0.71(-2.53%) |
May 08, 2020 | 24.86 | 28.34 | 24.85 | 28.12 | 160,358 | +4.07(+16.94%) |
May 07, 2020 | 24.76 | 25.26 | 23.90 | 24.05 | 141,145 | -0.02(-0.08%) |
May 06, 2020 | 25.83 | 25.83 | 23.89 | 24.07 | 74,205 | -0.86(-3.47%) |
May 05, 2020 | 25.42 | 26.87 | 24.85 | 24.93 | 169,775 | +0.28(+1.12%) |
May 04, 2020 | 25.85 | 25.85 | 23.96 | 24.66 | 142,956 | -1.33(-5.12%) |
May 01, 2020 | 27.86 | 27.86 | 25.29 | 25.99 | 130,666 | -2.28(-8.06%) |
Apr 30, 2020 | 29.66 | 29.66 | 26.41 | 28.26 | 310,526 | -1.27(-4.31%) |
Apr 29, 2020 | 26.59 | 30.65 | 26.59 | 29.54 | 368,022 | +3.21(+12.19%) |
Apr 28, 2020 | 25.69 | 27.56 | 24.68 | 26.33 | 539,839 | +2.37(+9.91%) |
Apr 27, 2020 | 22.07 | 24.23 | 20.89 | 23.95 | 361,415 | +2.88(+13.66%) |
Apr 24, 2020 | 19.44 | 21.25 | 19.00 | 21.07 | 195,946 | +1.91(+9.96%) |
Apr 23, 2020 | 18.19 | 19.43 | 18.04 | 19.17 | 107,684 | +1.33(+7.45%) |
Apr 22, 2020 | 17.73 | 18.42 | 17.55 | 17.84 | 87,728 | +0.46(+2.62%) |
Apr 21, 2020 | 17.16 | 17.55 | 16.69 | 17.38 | 79,679 | -0.04(-0.22%) |
Apr 20, 2020 | 17.26 | 17.86 | 16.49 | 17.42 | 189,413 | +0.11(+0.66%) |
Apr 17, 2020 | 17.67 | 18.55 | 17.28 | 17.30 | 220,795 | +0.27(+1.56%) |
Apr 16, 2020 | 18.04 | 18.14 | 16.83 | 17.04 | 106,211 | -1.08(-5.97%) |
Apr 15, 2020 | 18.68 | 18.68 | 17.10 | 18.12 | 140,564 | -1.18(-6.10%) |
Apr 14, 2020 | 19.33 | 19.41 | 18.28 | 19.30 | 197,167 | +0.44(+2.32%) |
Apr 13, 2020 | 19.88 | 20.19 | 18.16 | 18.86 | 189,422 | -0.21(-1.10%) |
Apr 09, 2020 | 17.73 | 19.39 | 17.48 | 19.07 | 261,226 | +2.11(+12.43%) |
Apr 08, 2020 | 16.02 | 17.22 | 15.74 | 16.96 | 162,590 | +1.38(+8.84%) |
Apr 07, 2020 | 15.87 | 16.62 | 15.12 | 15.59 | 170,364 | +0.81(+5.46%) |
Apr 06, 2020 | 14.10 | 15.17 | 14.03 | 14.78 | 170,753 | +1.43(+10.75%) |
Apr 03, 2020 | 14.16 | 14.27 | 12.51 | 13.34 | 217,109 | -0.76(-5.39%) |
Apr 02, 2020 | 14.51 | 14.92 | 13.76 | 14.10 | 77,428 | -0.41(-2.81%) |