Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.74 | 29.40 | 28.74 | 29.37 | 126,311 | +0.71(+2.48%) |
Jun 29, 2020 | 27.88 | 28.74 | 27.74 | 28.66 | 43,743 | +0.94(+3.39%) |
Jun 26, 2020 | 28.51 | 28.51 | 27.68 | 27.72 | 54,111 | -0.73(-2.58%) |
Jun 25, 2020 | 28.15 | 28.51 | 27.70 | 28.46 | 78,640 | +0.12(+0.43%) |
Jun 24, 2020 | 28.88 | 28.97 | 27.97 | 28.34 | 125,557 | -0.80(-2.74%) |
Jun 23, 2020 | 29.27 | 29.44 | 29.05 | 29.13 | 61,308 | +0.27(+0.92%) |
Jun 22, 2020 | 29.11 | 29.11 | 28.70 | 28.87 | 24,044 | -0.09(-0.31%) |
Jun 19, 2020 | 29.20 | 29.57 | 28.96 | 28.96 | 101,391 | +0.01(+0.03%) |
Jun 18, 2020 | 28.65 | 29.20 | 28.45 | 28.95 | 50,183 | +0.20(+0.69%) |
Jun 17, 2020 | 29.37 | 29.40 | 28.65 | 28.75 | 36,959 | -0.48(-1.65%) |
Jun 16, 2020 | 29.69 | 29.77 | 28.92 | 29.23 | 215,972 | +0.54(+1.87%) |
Jun 15, 2020 | 27.15 | 28.84 | 27.14 | 28.70 | 73,051 | +0.65(+2.31%) |
Jun 12, 2020 | 28.34 | 28.56 | 27.38 | 28.05 | 240,297 | +0.67(+2.45%) |
Jun 11, 2020 | 28.09 | 28.44 | 27.35 | 27.38 | 121,543 | -2.14(-7.24%) |
Jun 10, 2020 | 29.76 | 29.76 | 29.19 | 29.52 | 64,038 | -0.03(-0.11%) |
Jun 09, 2020 | 29.44 | 29.79 | 29.11 | 29.55 | 158,475 | -0.33(-1.09%) |
Jun 08, 2020 | 29.64 | 29.87 | 29.29 | 29.87 | 115,832 | +0.75(+2.57%) |
Jun 05, 2020 | 28.92 | 29.32 | 28.92 | 29.12 | 105,446 | +0.90(+3.18%) |
Jun 04, 2020 | 28.21 | 28.49 | 28.01 | 28.23 | 72,412 | +0.07(+0.25%) |
Jun 03, 2020 | 27.57 | 28.31 | 27.52 | 28.16 | 83,401 | +0.82(+2.99%) |
Jun 02, 2020 | 27.48 | 27.55 | 27.05 | 27.34 | 214,106 | +0.05(+0.18%) |
Jun 01, 2020 | 26.65 | 27.34 | 26.61 | 27.29 | 94,557 | +0.76(+2.86%) |
May 29, 2020 | 26.16 | 26.61 | 26.12 | 26.53 | 120,249 | +0.32(+1.20%) |
May 28, 2020 | 26.89 | 26.94 | 26.15 | 26.22 | 76,186 | -0.66(-2.46%) |
May 27, 2020 | 26.80 | 26.88 | 25.87 | 26.88 | 260,097 | +0.42(+1.58%) |
May 26, 2020 | 26.28 | 26.70 | 26.23 | 26.46 | 67,050 | +0.99(+3.89%) |
May 22, 2020 | 25.60 | 25.60 | 25.28 | 25.47 | 34,574 | -0.20(-0.77%) |
May 21, 2020 | 25.90 | 25.97 | 25.30 | 25.66 | 48,444 | -0.35(-1.33%) |
May 20, 2020 | 26.07 | 26.33 | 25.81 | 26.01 | 50,236 | +0.47(+1.82%) |
May 19, 2020 | 25.57 | 26.04 | 25.39 | 25.54 | 59,337 | -0.03(-0.12%) |
May 18, 2020 | 24.66 | 25.59 | 24.66 | 25.57 | 59,494 | +1.75(+7.33%) |
May 15, 2020 | 23.61 | 23.91 | 23.57 | 23.83 | 35,182 | +0.01(+0.06%) |
May 14, 2020 | 23.27 | 23.84 | 22.78 | 23.81 | 70,430 | +0.06(+0.27%) |
May 13, 2020 | 24.47 | 24.55 | 23.42 | 23.75 | 59,494 | -0.83(-3.37%) |
May 12, 2020 | 25.40 | 25.55 | 24.55 | 24.58 | 41,303 | -0.63(-2.50%) |
May 11, 2020 | 25.01 | 25.37 | 24.86 | 25.21 | 85,595 | -0.07(-0.27%) |
May 08, 2020 | 24.73 | 25.28 | 24.57 | 25.28 | 58,401 | +0.99(+4.07%) |
May 07, 2020 | 24.18 | 24.41 | 23.95 | 24.29 | 53,165 | +0.34(+1.44%) |
May 06, 2020 | 23.60 | 24.12 | 23.60 | 23.95 | 90,172 | +0.59(+2.53%) |
May 05, 2020 | 23.74 | 23.95 | 23.27 | 23.36 | 198,156 | +0.11(+0.47%) |
May 04, 2020 | 22.62 | 23.25 | 22.54 | 23.25 | 79,403 | +0.32(+1.38%) |
May 01, 2020 | 23.56 | 23.56 | 22.55 | 22.93 | 69,554 | -1.21(-5.02%) |
Apr 30, 2020 | 25.24 | 25.24 | 24.10 | 24.14 | 60,406 | -1.05(-4.15%) |
Apr 29, 2020 | 24.44 | 25.30 | 24.40 | 25.19 | 96,324 | +1.42(+5.98%) |
Apr 28, 2020 | 24.01 | 24.08 | 23.41 | 23.77 | 40,922 | +0.22(+0.92%) |
Apr 27, 2020 | 22.80 | 23.55 | 22.80 | 23.55 | 49,760 | +1.08(+4.82%) |
Apr 24, 2020 | 22.46 | 22.60 | 22.07 | 22.47 | 17,540 | +0.15(+0.67%) |
Apr 23, 2020 | 22.32 | 22.72 | 22.24 | 22.32 | 46,270 | +0.19(+0.85%) |
Apr 22, 2020 | 21.73 | 22.25 | 21.72 | 22.13 | 23,043 | +0.85(+3.99%) |
Apr 21, 2020 | 21.87 | 22.03 | 21.15 | 21.28 | 44,678 | -1.10(-4.89%) |
Apr 20, 2020 | 22.33 | 22.75 | 22.02 | 22.38 | 46,770 | -0.39(-1.73%) |
Apr 17, 2020 | 22.91 | 22.98 | 22.51 | 22.77 | 53,838 | +0.76(+3.45%) |
Apr 16, 2020 | 22.13 | 22.21 | 21.77 | 22.01 | 30,725 | +0.01(+0.04%) |
Apr 15, 2020 | 22.35 | 22.35 | 21.75 | 22.00 | 49,597 | -0.76(-3.34%) |
Apr 14, 2020 | 22.66 | 23.15 | 22.45 | 22.76 | 46,571 | +0.91(+4.15%) |
Apr 13, 2020 | 21.61 | 21.86 | 21.12 | 21.86 | 109,149 | +0.22(+1.00%) |
Apr 09, 2020 | 21.68 | 22.06 | 21.34 | 21.64 | 124,406 | +0.54(+2.57%) |
Apr 08, 2020 | 20.74 | 21.15 | 20.43 | 21.10 | 51,468 | +0.78(+3.83%) |
Apr 07, 2020 | 20.81 | 21.11 | 20.23 | 20.32 | 139,378 | +0.42(+2.13%) |
Apr 06, 2020 | 19.18 | 19.97 | 19.13 | 19.89 | 99,569 | +1.64(+8.97%) |
Apr 03, 2020 | 18.71 | 18.82 | 17.95 | 18.26 | 55,967 | -0.12(-0.64%) |
Apr 02, 2020 | 18.33 | 19.14 | 18.11 | 18.37 | 107,517 | -0.06(-0.32%) |