Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.21 | 24.05 | 22.80 | 23.83 | 126,656 | +0.62(+2.67%) |
Jun 29, 2020 | 24.08 | 24.12 | 23.01 | 23.21 | 121,820 | -0.44(-1.86%) |
Jun 26, 2020 | 23.41 | 23.82 | 22.87 | 23.65 | 683,800 | +0.12(+0.51%) |
Jun 25, 2020 | 23.65 | 23.73 | 22.81 | 23.53 | 129,179 | -0.19(-0.80%) |
Jun 24, 2020 | 24.52 | 25.10 | 23.30 | 23.72 | 151,750 | -1.07(-4.32%) |
Jun 23, 2020 | 24.10 | 25.50 | 24.10 | 24.79 | 256,840 | +0.96(+4.03%) |
Jun 22, 2020 | 23.18 | 24.01 | 22.75 | 23.83 | 240,225 | +0.66(+2.85%) |
Jun 19, 2020 | 23.31 | 23.77 | 23.00 | 23.17 | 298,800 | -0.03(-0.13%) |
Jun 18, 2020 | 22.91 | 24.13 | 22.91 | 23.20 | 281,648 | +0.17(+0.74%) |
Jun 17, 2020 | 23.30 | 23.56 | 22.76 | 23.03 | 217,820 | -0.24(-1.03%) |
Jun 16, 2020 | 24.18 | 24.20 | 22.89 | 23.27 | 152,775 | -0.10(-0.43%) |
Jun 15, 2020 | 22.37 | 23.66 | 22.00 | 23.37 | 226,972 | +0.83(+3.68%) |
Jun 12, 2020 | 23.63 | 24.30 | 22.25 | 22.54 | 153,500 | -0.39(-1.70%) |
Jun 11, 2020 | 24.94 | 25.02 | 22.60 | 22.93 | 210,026 | -2.25(-8.94%) |
Jun 10, 2020 | 27.00 | 27.31 | 25.01 | 25.18 | 86,535 | -1.91(-7.05%) |
Jun 09, 2020 | 26.18 | 27.18 | 25.24 | 27.09 | 78,251 | +0.66(+2.50%) |
Jun 08, 2020 | 25.21 | 26.61 | 24.66 | 26.43 | 126,540 | +1.78(+7.22%) |
Jun 05, 2020 | 25.33 | 25.90 | 24.26 | 24.65 | 124,600 | -0.09(-0.36%) |
Jun 04, 2020 | 26.38 | 26.92 | 24.33 | 24.74 | 69,317 | -1.79(-6.75%) |
Jun 03, 2020 | 26.08 | 27.08 | 25.44 | 26.53 | 86,106 | +0.75(+2.91%) |
Jun 02, 2020 | 25.66 | 26.35 | 24.27 | 25.78 | 91,491 | +0.33(+1.30%) |
Jun 01, 2020 | 27.98 | 27.99 | 25.37 | 25.45 | 185,262 | -2.21(-7.99%) |
May 29, 2020 | 26.88 | 27.81 | 26.11 | 27.66 | 71,600 | +0.75(+2.79%) |
May 28, 2020 | 28.02 | 28.52 | 26.56 | 26.91 | 61,336 | -0.88(-3.17%) |
May 27, 2020 | 26.48 | 28.04 | 24.90 | 27.79 | 89,872 | +1.34(+5.07%) |
May 26, 2020 | 30.00 | 30.04 | 26.41 | 26.45 | 171,592 | -3.28(-11.03%) |
May 22, 2020 | 29.19 | 30.39 | 28.72 | 29.73 | 55,100 | +0.51(+1.75%) |
May 21, 2020 | 28.45 | 29.44 | 27.45 | 29.22 | 56,936 | +0.72(+2.53%) |
May 20, 2020 | 26.85 | 28.62 | 26.23 | 28.50 | 94,838 | +2.37(+9.07%) |
May 19, 2020 | 27.48 | 27.67 | 26.02 | 26.13 | 102,074 | -1.51(-5.46%) |
May 18, 2020 | 26.13 | 29.23 | 26.04 | 27.64 | 129,592 | +2.76(+11.09%) |
May 15, 2020 | 24.39 | 25.36 | 23.68 | 24.88 | 46,500 | +0.91(+3.80%) |
May 14, 2020 | 24.45 | 25.03 | 23.58 | 23.97 | 198,589 | -0.85(-3.42%) |
May 13, 2020 | 24.05 | 25.32 | 23.73 | 24.82 | 116,623 | +0.62(+2.56%) |
May 12, 2020 | 23.37 | 25.86 | 23.00 | 24.20 | 122,186 | +0.59(+2.50%) |
May 11, 2020 | 22.75 | 23.75 | 22.27 | 23.61 | 137,431 | +0.51(+2.21%) |
May 08, 2020 | 22.31 | 23.66 | 22.31 | 23.10 | 125,200 | +1.19(+5.43%) |
May 07, 2020 | 22.18 | 22.36 | 21.56 | 21.91 | 44,812 | +0.03(+0.14%) |
May 06, 2020 | 23.16 | 23.51 | 21.74 | 21.88 | 56,381 | -1.28(-5.53%) |
May 05, 2020 | 21.72 | 23.25 | 21.60 | 23.16 | 121,975 | +1.82(+8.53%) |
May 04, 2020 | 20.22 | 21.34 | 20.02 | 21.34 | 53,197 | +1.08(+5.33%) |
May 01, 2020 | 20.66 | 20.86 | 19.00 | 20.26 | 110,000 | -0.77(-3.66%) |
Apr 30, 2020 | 23.04 | 23.34 | 20.93 | 21.03 | 84,777 | -2.11(-9.12%) |
Apr 29, 2020 | 22.86 | 23.92 | 22.17 | 23.14 | 66,991 | +0.97(+4.38%) |
Apr 28, 2020 | 23.95 | 23.95 | 22.12 | 22.17 | 48,705 | -1.38(-5.86%) |
Apr 27, 2020 | 23.16 | 24.00 | 23.05 | 23.55 | 106,518 | +0.81(+3.56%) |
Apr 24, 2020 | 21.95 | 22.87 | 21.56 | 22.74 | 62,800 | +0.85(+3.88%) |
Apr 23, 2020 | 20.77 | 22.27 | 20.77 | 21.89 | 78,559 | +1.13(+5.44%) |
Apr 22, 2020 | 21.07 | 21.33 | 20.49 | 20.76 | 94,109 | -0.05(-0.24%) |
Apr 21, 2020 | 21.22 | 22.35 | 20.20 | 20.81 | 134,596 | -0.83(-3.84%) |
Apr 20, 2020 | 22.60 | 22.95 | 21.39 | 21.64 | 126,435 | -1.19(-5.21%) |
Apr 17, 2020 | 23.49 | 23.50 | 22.40 | 22.83 | 200,100 | +0.14(+0.62%) |
Apr 16, 2020 | 22.10 | 22.94 | 21.51 | 22.69 | 231,863 | +0.92(+4.23%) |
Apr 15, 2020 | 22.01 | 22.22 | 21.12 | 21.77 | 278,854 | -0.23(-1.05%) |
Apr 14, 2020 | 22.24 | 22.71 | 21.75 | 22.00 | 195,506 | +0.49(+2.28%) |
Apr 13, 2020 | 21.73 | 22.23 | 21.01 | 21.51 | 238,585 | -0.24(-1.10%) |
Apr 09, 2020 | 21.78 | 22.43 | 21.22 | 21.75 | 264,200 | +0.35(+1.64%) |
Apr 08, 2020 | 21.93 | 21.93 | 21.17 | 21.40 | 236,698 | +0.00(+0.00%) |
Apr 07, 2020 | 22.57 | 22.96 | 21.14 | 21.40 | 193,753 | -0.60(-2.73%) |
Apr 06, 2020 | 22.39 | 22.50 | 21.58 | 22.00 | 236,666 | +1.00(+4.76%) |
Apr 03, 2020 | 20.74 | 21.21 | 20.20 | 21.00 | 171,000 | +0.04(+0.19%) |
Apr 02, 2020 | 21.29 | 21.94 | 20.01 | 20.96 | 185,147 | -0.52(-2.42%) |