Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.43 | 28.28 | 27.19 | 28.16 | 482,270 | +0.55(+2.00%) |
Jun 29, 2020 | 25.95 | 27.74 | 25.57 | 27.61 | 574,101 | +1.79(+6.94%) |
Jun 26, 2020 | 25.90 | 26.27 | 25.14 | 25.82 | 832,439 | -0.28(-1.06%) |
Jun 25, 2020 | 26.47 | 26.72 | 25.25 | 26.09 | 1,152,652 | -1.23(-4.50%) |
Jun 24, 2020 | 27.62 | 27.74 | 26.23 | 27.32 | 870,116 | -0.84(-3.00%) |
Jun 23, 2020 | 28.00 | 28.46 | 27.47 | 28.17 | 579,975 | +0.65(+2.35%) |
Jun 22, 2020 | 26.13 | 27.63 | 25.86 | 27.52 | 581,963 | +1.12(+4.24%) |
Jun 19, 2020 | 27.43 | 27.72 | 26.05 | 26.40 | 999,281 | -0.65(-2.39%) |
Jun 18, 2020 | 27.58 | 27.88 | 27.02 | 27.05 | 395,734 | -0.96(-3.44%) |
Jun 17, 2020 | 28.96 | 29.07 | 27.76 | 28.01 | 439,467 | -0.77(-2.69%) |
Jun 16, 2020 | 28.86 | 28.96 | 27.61 | 28.78 | 649,711 | +1.29(+4.71%) |
Jun 15, 2020 | 24.87 | 27.52 | 24.74 | 27.49 | 622,385 | +1.42(+5.45%) |
Jun 12, 2020 | 26.41 | 26.89 | 25.03 | 26.07 | 731,395 | +1.03(+4.09%) |
Jun 11, 2020 | 26.24 | 26.91 | 25.04 | 25.04 | 659,461 | -2.78(-10.01%) |
Jun 10, 2020 | 27.94 | 28.37 | 27.05 | 27.83 | 446,523 | -0.25(-0.90%) |
Jun 09, 2020 | 27.97 | 28.49 | 27.69 | 28.08 | 558,436 | -0.53(-1.85%) |
Jun 08, 2020 | 29.50 | 30.23 | 28.26 | 28.61 | 583,320 | -0.30(-1.04%) |
Jun 05, 2020 | 28.35 | 29.58 | 28.13 | 28.91 | 561,763 | +0.90(+3.21%) |
Jun 04, 2020 | 28.43 | 29.27 | 27.86 | 28.01 | 515,540 | -0.74(-2.58%) |
Jun 03, 2020 | 27.77 | 29.02 | 27.50 | 28.75 | 390,522 | +1.54(+5.65%) |
Jun 02, 2020 | 27.08 | 27.41 | 26.78 | 27.21 | 600,295 | +0.39(+1.47%) |
Jun 01, 2020 | 26.90 | 27.77 | 26.52 | 26.82 | 494,198 | +0.01(+0.03%) |
May 29, 2020 | 26.59 | 27.87 | 26.54 | 26.81 | 891,645 | -0.47(-1.73%) |
May 28, 2020 | 29.41 | 29.52 | 27.13 | 27.28 | 735,829 | -1.66(-5.72%) |
May 27, 2020 | 27.61 | 28.96 | 27.28 | 28.94 | 670,401 | +2.51(+9.49%) |
May 26, 2020 | 26.98 | 27.61 | 26.27 | 26.43 | 1,058,138 | +0.82(+3.20%) |
May 22, 2020 | 25.21 | 25.64 | 24.66 | 25.61 | 402,654 | +0.73(+2.92%) |
May 21, 2020 | 24.32 | 25.33 | 24.26 | 24.89 | 447,980 | +0.70(+2.90%) |
May 20, 2020 | 24.22 | 24.75 | 23.60 | 24.18 | 642,886 | +0.39(+1.66%) |
May 19, 2020 | 23.60 | 24.78 | 23.14 | 23.79 | 809,915 | -0.10(-0.43%) |
May 18, 2020 | 22.41 | 24.05 | 22.41 | 23.89 | 1,116,197 | +2.66(+12.52%) |
May 15, 2020 | 20.49 | 21.59 | 20.41 | 21.23 | 446,646 | +0.52(+2.51%) |
May 14, 2020 | 19.95 | 20.82 | 19.47 | 20.71 | 769,995 | +0.14(+0.69%) |
May 13, 2020 | 21.34 | 21.34 | 20.07 | 20.57 | 635,422 | -1.01(-4.68%) |
May 12, 2020 | 22.69 | 22.74 | 21.51 | 21.58 | 721,165 | -1.02(-4.50%) |
May 11, 2020 | 22.92 | 23.19 | 22.21 | 22.60 | 967,097 | -0.95(-4.02%) |
May 08, 2020 | 22.31 | 23.66 | 21.60 | 23.54 | 880,488 | +1.94(+8.98%) |
May 07, 2020 | 21.34 | 21.86 | 21.23 | 21.60 | 900,948 | +0.73(+3.51%) |
May 06, 2020 | 21.95 | 22.18 | 20.66 | 20.87 | 1,943,494 | -0.91(-4.16%) |
May 05, 2020 | 22.13 | 22.83 | 21.24 | 21.78 | 1,737,528 | -0.80(-3.53%) |
May 04, 2020 | 22.04 | 22.75 | 21.62 | 22.57 | 665,490 | +0.11(+0.49%) |
May 01, 2020 | 21.97 | 22.47 | 21.69 | 22.47 | 833,188 | -0.34(-1.50%) |
Apr 30, 2020 | 22.82 | 23.14 | 22.54 | 22.81 | 1,071,302 | -0.91(-3.85%) |
Apr 29, 2020 | 22.56 | 23.94 | 22.30 | 23.72 | 887,349 | +2.20(+10.22%) |
Apr 28, 2020 | 21.05 | 21.87 | 20.77 | 21.52 | 815,601 | +1.40(+6.94%) |
Apr 27, 2020 | 19.35 | 20.41 | 19.24 | 20.13 | 901,882 | +1.04(+5.48%) |
Apr 24, 2020 | 18.62 | 19.26 | 18.32 | 19.08 | 744,701 | +0.73(+3.99%) |
Apr 23, 2020 | 18.22 | 18.70 | 17.58 | 18.35 | 707,161 | +0.21(+1.16%) |
Apr 22, 2020 | 18.78 | 18.78 | 18.03 | 18.14 | 890,822 | -0.07(-0.39%) |
Apr 21, 2020 | 17.70 | 18.58 | 17.22 | 18.21 | 851,824 | -0.23(-1.27%) |
Apr 20, 2020 | 18.99 | 19.32 | 18.00 | 18.44 | 856,517 | -1.33(-6.74%) |
Apr 17, 2020 | 20.20 | 20.80 | 19.23 | 19.78 | 1,161,231 | +0.87(+4.62%) |
Apr 16, 2020 | 19.01 | 19.49 | 18.44 | 18.90 | 914,069 | -0.12(-0.61%) |
Apr 15, 2020 | 19.13 | 19.13 | 18.07 | 19.02 | 1,161,024 | -1.12(-5.58%) |
Apr 14, 2020 | 20.20 | 20.63 | 19.36 | 20.14 | 550,103 | +0.66(+3.36%) |
Apr 13, 2020 | 20.97 | 20.97 | 18.69 | 19.49 | 934,262 | -1.59(-7.55%) |
Apr 09, 2020 | 20.46 | 21.92 | 20.06 | 21.08 | 794,972 | +1.12(+5.63%) |
Apr 08, 2020 | 19.24 | 20.53 | 18.86 | 19.95 | 1,310,033 | +1.15(+6.14%) |
Apr 07, 2020 | 19.81 | 20.23 | 18.27 | 18.80 | 1,152,809 | +0.46(+2.51%) |
Apr 06, 2020 | 16.84 | 18.84 | 16.73 | 18.34 | 1,270,403 | +2.55(+16.15%) |
Apr 03, 2020 | 15.41 | 15.93 | 14.87 | 15.79 | 1,175,723 | +0.16(+1.05%) |
Apr 02, 2020 | 15.77 | 17.07 | 15.11 | 15.63 | 1,125,154 | +0.02(+0.15%) |