Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.30 | 23.79 | 22.86 | 23.13 | 540,359 | -0.30(-1.28%) |
Jun 29, 2020 | 23.69 | 23.84 | 23.14 | 23.43 | 460,554 | +0.26(+1.11%) |
Jun 26, 2020 | 22.94 | 23.36 | 22.61 | 23.17 | 1,958,066 | -0.04(-0.18%) |
Jun 25, 2020 | 22.48 | 23.22 | 22.36 | 23.21 | 483,978 | +0.53(+2.34%) |
Jun 24, 2020 | 23.16 | 23.36 | 21.92 | 22.68 | 357,993 | -0.96(-4.04%) |
Jun 23, 2020 | 23.98 | 24.21 | 23.39 | 23.64 | 450,356 | +0.09(+0.39%) |
Jun 22, 2020 | 23.28 | 23.74 | 22.93 | 23.54 | 541,850 | +0.05(+0.21%) |
Jun 19, 2020 | 25.12 | 25.17 | 23.49 | 23.49 | 1,297,473 | -1.20(-4.88%) |
Jun 18, 2020 | 24.28 | 25.00 | 24.28 | 24.70 | 381,278 | -0.12(-0.47%) |
Jun 17, 2020 | 25.93 | 25.93 | 24.80 | 24.82 | 305,038 | -1.10(-4.26%) |
Jun 16, 2020 | 26.42 | 26.56 | 25.65 | 25.92 | 455,107 | +0.91(+3.62%) |
Jun 15, 2020 | 23.66 | 25.33 | 23.66 | 25.01 | 443,332 | +0.13(+0.53%) |
Jun 12, 2020 | 24.78 | 25.16 | 23.98 | 24.88 | 607,630 | +1.41(+6.02%) |
Jun 11, 2020 | 24.03 | 24.86 | 23.29 | 23.47 | 584,001 | -2.19(-8.55%) |
Jun 10, 2020 | 27.30 | 27.46 | 25.66 | 25.66 | 775,436 | -1.83(-6.65%) |
Jun 09, 2020 | 27.89 | 28.29 | 27.36 | 27.49 | 580,631 | -1.29(-4.48%) |
Jun 08, 2020 | 27.89 | 28.80 | 27.54 | 28.78 | 536,280 | +1.67(+6.15%) |
Jun 05, 2020 | 27.13 | 28.15 | 26.87 | 27.11 | 558,625 | +1.42(+5.53%) |
Jun 04, 2020 | 24.27 | 25.70 | 23.56 | 25.69 | 656,377 | +1.40(+5.74%) |
Jun 03, 2020 | 22.81 | 24.47 | 22.78 | 24.29 | 825,234 | +2.01(+9.04%) |
Jun 02, 2020 | 22.33 | 22.53 | 21.99 | 22.28 | 452,206 | +0.32(+1.47%) |
Jun 01, 2020 | 21.59 | 22.36 | 21.59 | 21.96 | 328,416 | +0.35(+1.60%) |
May 29, 2020 | 22.03 | 22.16 | 21.46 | 21.61 | 592,290 | -0.82(-3.64%) |
May 28, 2020 | 23.54 | 23.54 | 22.17 | 22.43 | 663,791 | -0.77(-3.31%) |
May 27, 2020 | 23.13 | 23.55 | 22.47 | 23.20 | 410,850 | +0.90(+4.04%) |
May 26, 2020 | 21.77 | 22.47 | 21.36 | 22.30 | 608,747 | +1.51(+7.27%) |
May 22, 2020 | 21.61 | 21.69 | 20.73 | 20.78 | 405,193 | -0.63(-2.93%) |
May 21, 2020 | 21.24 | 21.98 | 21.02 | 21.41 | 244,449 | +0.10(+0.46%) |
May 20, 2020 | 21.29 | 21.47 | 20.71 | 21.31 | 471,136 | +0.59(+2.83%) |
May 19, 2020 | 21.30 | 21.30 | 20.69 | 20.73 | 320,847 | -0.74(-3.46%) |
May 18, 2020 | 20.31 | 21.82 | 20.31 | 21.47 | 504,427 | +1.34(+6.64%) |
May 15, 2020 | 20.16 | 20.35 | 19.50 | 20.13 | 997,605 | -0.17(-0.81%) |
May 14, 2020 | 19.25 | 20.57 | 18.70 | 20.30 | 573,627 | +0.55(+2.80%) |
May 13, 2020 | 20.41 | 20.49 | 19.46 | 19.74 | 385,421 | -0.92(-4.47%) |
May 12, 2020 | 21.78 | 21.97 | 20.51 | 20.67 | 507,118 | -0.85(-3.95%) |
May 11, 2020 | 22.52 | 22.85 | 21.52 | 21.52 | 392,925 | -1.45(-6.33%) |
May 08, 2020 | 22.61 | 22.99 | 22.42 | 22.97 | 308,557 | +0.89(+4.04%) |
May 07, 2020 | 22.40 | 22.78 | 21.81 | 22.08 | 687,123 | -0.02(-0.11%) |
May 06, 2020 | 22.40 | 22.75 | 21.92 | 22.11 | 489,204 | -0.26(-1.18%) |
May 05, 2020 | 23.08 | 23.39 | 22.31 | 22.37 | 365,416 | -0.19(-0.84%) |
May 04, 2020 | 22.01 | 22.69 | 21.90 | 22.56 | 512,548 | -0.05(-0.22%) |
May 01, 2020 | 22.44 | 22.99 | 22.03 | 22.61 | 408,584 | -0.78(-3.32%) |
Apr 30, 2020 | 23.70 | 24.45 | 23.19 | 23.39 | 641,405 | -0.91(-3.74%) |
Apr 29, 2020 | 24.18 | 24.79 | 23.77 | 24.29 | 692,828 | +0.33(+1.38%) |
Apr 28, 2020 | 23.72 | 24.42 | 23.11 | 23.96 | 419,304 | +1.18(+5.18%) |
Apr 27, 2020 | 21.64 | 23.02 | 21.50 | 22.78 | 272,196 | +1.33(+6.20%) |
Apr 24, 2020 | 21.66 | 21.83 | 21.08 | 21.45 | 372,860 | -0.12(-0.57%) |
Apr 23, 2020 | 21.55 | 21.94 | 21.21 | 21.58 | 456,160 | -0.02(-0.08%) |
Apr 22, 2020 | 21.38 | 21.76 | 20.83 | 21.59 | 473,702 | +0.57(+2.71%) |
Apr 21, 2020 | 20.29 | 21.23 | 20.29 | 21.02 | 258,668 | -0.07(-0.35%) |
Apr 20, 2020 | 21.15 | 21.85 | 20.89 | 21.10 | 246,193 | -0.58(-2.67%) |
Apr 17, 2020 | 22.01 | 22.54 | 21.53 | 21.68 | 264,356 | +0.55(+2.58%) |
Apr 16, 2020 | 21.95 | 22.34 | 20.81 | 21.13 | 565,543 | -1.04(-4.69%) |
Apr 15, 2020 | 23.28 | 24.16 | 22.09 | 22.17 | 488,066 | -2.08(-8.58%) |
Apr 14, 2020 | 24.00 | 24.58 | 23.88 | 24.25 | 490,096 | +0.88(+3.78%) |
Apr 13, 2020 | 24.15 | 24.19 | 22.96 | 23.37 | 395,254 | -1.07(-4.36%) |
Apr 09, 2020 | 22.24 | 24.58 | 22.20 | 24.43 | 815,473 | +2.35(+10.62%) |
Apr 08, 2020 | 20.64 | 22.28 | 20.23 | 22.09 | 487,951 | +1.71(+8.39%) |
Apr 07, 2020 | 20.16 | 21.43 | 20.08 | 20.38 | 772,509 | +0.85(+4.36%) |
Apr 06, 2020 | 18.62 | 19.79 | 18.51 | 19.53 | 732,262 | +1.79(+10.10%) |
Apr 03, 2020 | 18.51 | 18.91 | 17.20 | 17.74 | 389,935 | -1.01(-5.37%) |
Apr 02, 2020 | 18.27 | 19.69 | 18.27 | 18.75 | 408,696 | +0.08(+0.44%) |