Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.67 | 24.16 | 23.22 | 23.49 | 532,067 | -0.30(-1.28%) |
Jun 29, 2020 | 24.06 | 24.21 | 23.50 | 23.79 | 453,486 | +0.26(+1.11%) |
Jun 26, 2020 | 23.30 | 23.73 | 22.96 | 23.53 | 1,928,018 | -0.04(-0.18%) |
Jun 25, 2020 | 22.83 | 23.58 | 22.71 | 23.57 | 476,551 | +0.54(+2.34%) |
Jun 24, 2020 | 23.52 | 23.73 | 22.26 | 23.03 | 352,500 | -0.97(-4.04%) |
Jun 23, 2020 | 24.35 | 24.59 | 23.75 | 24.00 | 443,445 | +0.09(+0.39%) |
Jun 22, 2020 | 23.64 | 24.11 | 23.29 | 23.91 | 533,534 | +0.05(+0.21%) |
Jun 19, 2020 | 25.51 | 25.56 | 23.86 | 23.86 | 1,277,562 | -1.22(-4.88%) |
Jun 18, 2020 | 24.66 | 25.39 | 24.66 | 25.08 | 375,427 | -0.12(-0.47%) |
Jun 17, 2020 | 26.33 | 26.33 | 25.18 | 25.20 | 300,356 | -1.12(-4.26%) |
Jun 16, 2020 | 26.83 | 26.97 | 26.05 | 26.32 | 448,123 | +0.92(+3.62%) |
Jun 15, 2020 | 24.03 | 25.72 | 24.03 | 25.40 | 436,529 | +0.13(+0.53%) |
Jun 12, 2020 | 25.17 | 25.56 | 24.35 | 25.27 | 598,305 | +1.43(+6.02%) |
Jun 11, 2020 | 24.40 | 25.24 | 23.66 | 23.84 | 575,039 | -2.23(-8.55%) |
Jun 10, 2020 | 27.72 | 27.88 | 26.06 | 26.06 | 763,536 | -1.86(-6.65%) |
Jun 09, 2020 | 28.33 | 28.73 | 27.78 | 27.92 | 571,720 | -1.31(-4.48%) |
Jun 08, 2020 | 28.32 | 29.24 | 27.97 | 29.23 | 528,050 | +1.69(+6.15%) |
Jun 05, 2020 | 27.55 | 28.59 | 27.29 | 27.53 | 550,052 | +1.44(+5.53%) |
Jun 04, 2020 | 24.65 | 26.10 | 23.92 | 26.09 | 646,305 | +1.42(+5.74%) |
Jun 03, 2020 | 23.16 | 24.85 | 23.14 | 24.67 | 812,570 | +2.05(+9.04%) |
Jun 02, 2020 | 22.68 | 22.88 | 22.33 | 22.63 | 445,267 | +0.33(+1.47%) |
Jun 01, 2020 | 21.93 | 22.71 | 21.93 | 22.30 | 323,376 | +0.35(+1.60%) |
May 29, 2020 | 22.38 | 22.51 | 21.80 | 21.95 | 583,201 | -0.83(-3.65%) |
May 28, 2020 | 23.91 | 23.91 | 22.52 | 22.78 | 653,604 | -0.78(-3.31%) |
May 27, 2020 | 23.49 | 23.92 | 22.82 | 23.56 | 404,545 | +0.91(+4.04%) |
May 26, 2020 | 22.11 | 22.82 | 21.70 | 22.64 | 599,405 | +1.53(+7.27%) |
May 22, 2020 | 21.95 | 22.03 | 21.05 | 21.11 | 398,975 | -0.64(-2.93%) |
May 21, 2020 | 21.57 | 22.32 | 21.35 | 21.75 | 240,698 | +0.10(+0.46%) |
May 20, 2020 | 21.62 | 21.80 | 21.03 | 21.65 | 463,906 | +0.60(+2.83%) |
May 19, 2020 | 21.63 | 21.63 | 21.01 | 21.05 | 315,924 | -0.75(-3.46%) |
May 18, 2020 | 20.62 | 22.16 | 20.62 | 21.80 | 496,686 | +1.36(+6.64%) |
May 15, 2020 | 20.47 | 20.66 | 19.80 | 20.45 | 982,296 | -0.17(-0.81%) |
May 14, 2020 | 19.55 | 20.89 | 18.99 | 20.61 | 564,825 | +0.56(+2.80%) |
May 13, 2020 | 20.72 | 20.81 | 19.76 | 20.05 | 379,506 | -0.94(-4.47%) |
May 12, 2020 | 22.12 | 22.31 | 20.83 | 20.99 | 499,336 | -0.86(-3.95%) |
May 11, 2020 | 22.87 | 23.21 | 21.86 | 21.86 | 386,895 | -1.48(-6.33%) |
May 08, 2020 | 22.96 | 23.35 | 22.77 | 23.33 | 303,822 | +0.91(+4.04%) |
May 07, 2020 | 22.75 | 23.14 | 22.15 | 22.43 | 676,578 | -0.03(-0.11%) |
May 06, 2020 | 22.75 | 23.10 | 22.27 | 22.45 | 481,697 | -0.27(-1.18%) |
May 05, 2020 | 23.44 | 23.75 | 22.66 | 22.72 | 359,809 | -0.19(-0.84%) |
May 04, 2020 | 22.35 | 23.05 | 22.24 | 22.91 | 504,683 | -0.05(-0.22%) |
May 01, 2020 | 22.79 | 23.35 | 22.38 | 22.96 | 402,314 | -0.79(-3.32%) |
Apr 30, 2020 | 24.07 | 24.83 | 23.55 | 23.75 | 631,562 | -0.92(-3.74%) |
Apr 29, 2020 | 24.56 | 25.18 | 24.14 | 24.67 | 682,196 | +0.34(+1.38%) |
Apr 28, 2020 | 24.09 | 24.80 | 23.47 | 24.34 | 412,869 | +1.20(+5.18%) |
Apr 27, 2020 | 21.98 | 23.38 | 21.84 | 23.14 | 268,019 | +1.35(+6.20%) |
Apr 24, 2020 | 22.00 | 22.17 | 21.41 | 21.79 | 367,138 | -0.13(-0.57%) |
Apr 23, 2020 | 21.89 | 22.28 | 21.54 | 21.91 | 449,160 | -0.02(-0.08%) |
Apr 22, 2020 | 21.71 | 22.10 | 21.16 | 21.93 | 466,433 | +0.58(+2.71%) |
Apr 21, 2020 | 20.61 | 21.56 | 20.61 | 21.35 | 254,699 | -0.08(-0.35%) |
Apr 20, 2020 | 21.48 | 22.19 | 21.22 | 21.43 | 242,415 | -0.59(-2.67%) |
Apr 17, 2020 | 22.35 | 22.89 | 21.86 | 22.01 | 260,300 | +0.55(+2.58%) |
Apr 16, 2020 | 22.29 | 22.69 | 21.13 | 21.46 | 556,864 | -1.06(-4.69%) |
Apr 15, 2020 | 23.64 | 24.54 | 22.43 | 22.52 | 480,576 | -2.11(-8.58%) |
Apr 14, 2020 | 24.37 | 24.96 | 24.25 | 24.63 | 482,575 | +0.90(+3.78%) |
Apr 13, 2020 | 24.52 | 24.56 | 23.31 | 23.73 | 389,188 | -1.08(-4.36%) |
Apr 09, 2020 | 22.58 | 24.96 | 22.54 | 24.82 | 802,959 | +2.38(+10.62%) |
Apr 08, 2020 | 20.97 | 22.63 | 20.55 | 22.43 | 480,463 | +1.74(+8.39%) |
Apr 07, 2020 | 20.47 | 21.76 | 20.40 | 20.70 | 760,654 | +0.86(+4.36%) |
Apr 06, 2020 | 18.91 | 20.10 | 18.80 | 19.83 | 721,025 | +1.82(+10.10%) |
Apr 03, 2020 | 18.80 | 19.20 | 17.47 | 18.01 | 383,951 | -1.02(-5.37%) |
Apr 02, 2020 | 18.56 | 19.99 | 18.56 | 19.04 | 402,424 | +0.08(+0.44%) |