Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.05 | 27.86 | 26.94 | 27.78 | 529,535 | +0.47(+1.72%) |
Jun 29, 2020 | 27.51 | 27.82 | 26.21 | 27.31 | 528,255 | -0.07(-0.26%) |
Jun 26, 2020 | 26.51 | 27.99 | 26.08 | 27.38 | 1,200,200 | +0.55(+2.05%) |
Jun 25, 2020 | 26.15 | 26.88 | 24.30 | 26.83 | 661,718 | +0.68(+2.60%) |
Jun 24, 2020 | 25.69 | 26.20 | 24.67 | 26.15 | 555,454 | +0.34(+1.32%) |
Jun 23, 2020 | 24.00 | 26.00 | 23.95 | 25.81 | 1,027,163 | +2.00(+8.40%) |
Jun 22, 2020 | 23.05 | 23.88 | 22.80 | 23.81 | 279,034 | +0.84(+3.66%) |
Jun 19, 2020 | 22.87 | 23.58 | 22.72 | 22.97 | 282,500 | +0.41(+1.82%) |
Jun 18, 2020 | 22.02 | 22.91 | 21.98 | 22.56 | 171,321 | +0.34(+1.53%) |
Jun 17, 2020 | 22.71 | 22.75 | 21.96 | 22.22 | 152,194 | -0.32(-1.42%) |
Jun 16, 2020 | 21.94 | 22.90 | 21.94 | 22.54 | 276,208 | +1.30(+6.12%) |
Jun 15, 2020 | 20.17 | 21.59 | 20.07 | 21.24 | 270,399 | +0.43(+2.07%) |
Jun 12, 2020 | 21.38 | 21.98 | 20.35 | 20.81 | 185,400 | +0.16(+0.77%) |
Jun 11, 2020 | 21.37 | 21.53 | 20.48 | 20.65 | 201,138 | -1.59(-7.15%) |
Jun 10, 2020 | 23.50 | 23.73 | 22.10 | 22.24 | 223,829 | -0.64(-2.80%) |
Jun 09, 2020 | 22.85 | 23.57 | 22.68 | 22.88 | 246,248 | +0.23(+1.02%) |
Jun 08, 2020 | 23.88 | 23.95 | 22.51 | 22.65 | 218,191 | -0.92(-3.90%) |
Jun 05, 2020 | 22.90 | 24.17 | 22.68 | 23.57 | 233,500 | +1.26(+5.65%) |
Jun 04, 2020 | 22.27 | 22.77 | 22.13 | 22.31 | 175,362 | -0.07(-0.31%) |
Jun 03, 2020 | 22.50 | 22.82 | 21.90 | 22.38 | 216,521 | +0.15(+0.67%) |
Jun 02, 2020 | 22.50 | 22.50 | 22.01 | 22.23 | 123,107 | -0.22(-0.98%) |
Jun 01, 2020 | 21.50 | 22.52 | 21.32 | 22.45 | 221,167 | +0.99(+4.61%) |
May 29, 2020 | 21.15 | 21.64 | 21.06 | 21.46 | 187,800 | +0.10(+0.47%) |
May 28, 2020 | 21.75 | 21.93 | 21.30 | 21.36 | 128,523 | -0.18(-0.84%) |
May 27, 2020 | 21.68 | 21.70 | 20.94 | 21.54 | 342,484 | +0.15(+0.70%) |
May 26, 2020 | 21.50 | 21.81 | 21.07 | 21.39 | 154,819 | +0.45(+2.15%) |
May 22, 2020 | 20.70 | 21.45 | 20.59 | 20.94 | 180,600 | +0.43(+2.10%) |
May 21, 2020 | 20.40 | 20.78 | 20.31 | 20.51 | 159,602 | +0.14(+0.69%) |
May 20, 2020 | 20.23 | 20.84 | 20.08 | 20.37 | 186,908 | +0.58(+2.93%) |
May 19, 2020 | 19.93 | 20.75 | 19.73 | 19.79 | 199,329 | -0.26(-1.30%) |
May 18, 2020 | 19.56 | 20.05 | 19.43 | 20.05 | 265,059 | +1.27(+6.76%) |
May 15, 2020 | 18.03 | 18.81 | 17.82 | 18.78 | 178,600 | +0.73(+4.04%) |
May 14, 2020 | 17.52 | 18.07 | 17.11 | 18.05 | 175,178 | +0.08(+0.45%) |
May 13, 2020 | 18.87 | 18.99 | 17.71 | 17.97 | 306,778 | -1.09(-5.72%) |
May 12, 2020 | 19.35 | 19.73 | 19.00 | 19.06 | 175,767 | -0.26(-1.35%) |
May 11, 2020 | 19.40 | 19.57 | 19.01 | 19.32 | 218,790 | -0.31(-1.58%) |
May 08, 2020 | 19.67 | 19.94 | 19.34 | 19.63 | 241,400 | +0.41(+2.13%) |
May 07, 2020 | 19.50 | 19.73 | 18.98 | 19.22 | 277,766 | +0.16(+0.84%) |
May 06, 2020 | 19.22 | 19.53 | 18.32 | 19.06 | 368,657 | -0.14(-0.73%) |
May 05, 2020 | 17.49 | 19.22 | 17.14 | 19.20 | 389,979 | +3.05(+18.89%) |
May 04, 2020 | 16.81 | 17.14 | 16.01 | 16.15 | 192,001 | -0.93(-5.44%) |
May 01, 2020 | 17.98 | 17.98 | 16.88 | 17.08 | 176,700 | -0.98(-5.43%) |
Apr 30, 2020 | 18.31 | 18.34 | 17.66 | 18.06 | 140,882 | -0.44(-2.38%) |
Apr 29, 2020 | 18.32 | 19.05 | 17.69 | 18.50 | 389,938 | +0.74(+4.17%) |
Apr 28, 2020 | 18.03 | 18.04 | 17.50 | 17.76 | 201,819 | +0.24(+1.37%) |
Apr 27, 2020 | 17.75 | 18.04 | 17.50 | 17.52 | 239,299 | -0.01(-0.06%) |
Apr 24, 2020 | 17.41 | 17.72 | 17.01 | 17.53 | 116,600 | +0.10(+0.57%) |
Apr 23, 2020 | 17.10 | 17.76 | 16.98 | 17.43 | 144,718 | +0.29(+1.69%) |
Apr 22, 2020 | 17.32 | 17.56 | 17.02 | 17.14 | 87,021 | +0.25(+1.48%) |
Apr 21, 2020 | 16.60 | 17.59 | 16.50 | 16.89 | 119,531 | -0.16(-0.94%) |
Apr 20, 2020 | 17.09 | 17.37 | 16.70 | 17.05 | 131,820 | -0.49(-2.79%) |
Apr 17, 2020 | 16.96 | 17.67 | 16.96 | 17.54 | 262,900 | +0.92(+5.54%) |
Apr 16, 2020 | 16.81 | 16.84 | 16.09 | 16.62 | 158,676 | -0.03(-0.18%) |
Apr 15, 2020 | 17.00 | 17.16 | 16.16 | 16.65 | 209,391 | -0.67(-3.87%) |
Apr 14, 2020 | 17.28 | 17.90 | 16.93 | 17.32 | 199,882 | +0.47(+2.79%) |
Apr 13, 2020 | 17.34 | 17.70 | 16.85 | 16.85 | 210,372 | -0.84(-4.75%) |
Apr 09, 2020 | 17.18 | 17.75 | 17.18 | 17.69 | 269,700 | +0.49(+2.85%) |
Apr 08, 2020 | 16.97 | 17.58 | 16.51 | 17.20 | 177,051 | +0.72(+4.37%) |
Apr 07, 2020 | 18.17 | 18.36 | 16.32 | 16.48 | 235,020 | -0.87(-5.01%) |
Apr 06, 2020 | 16.27 | 17.45 | 16.10 | 17.35 | 281,709 | +1.71(+10.93%) |
Apr 03, 2020 | 16.71 | 16.95 | 15.41 | 15.64 | 185,200 | -1.41(-8.27%) |
Apr 02, 2020 | 15.35 | 17.09 | 15.35 | 17.05 | 223,787 | +1.10(+6.90%) |