Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.36 | 34.93 | 32.95 | 34.44 | 236,786 | +0.78(+2.32%) |
Jun 29, 2020 | 31.20 | 34.16 | 30.64 | 33.66 | 326,081 | +2.78(+9.00%) |
Jun 26, 2020 | 31.46 | 31.54 | 30.37 | 30.88 | 288,100 | -0.94(-2.95%) |
Jun 25, 2020 | 31.32 | 32.16 | 30.90 | 31.82 | 357,466 | -0.46(-1.43%) |
Jun 24, 2020 | 33.70 | 33.81 | 31.22 | 32.28 | 282,140 | -2.18(-6.33%) |
Jun 23, 2020 | 34.05 | 35.08 | 33.45 | 34.46 | 335,336 | +0.96(+2.87%) |
Jun 22, 2020 | 32.49 | 33.55 | 31.83 | 33.50 | 291,884 | +0.89(+2.73%) |
Jun 19, 2020 | 34.30 | 34.36 | 32.05 | 32.61 | 634,600 | -1.27(-3.75%) |
Jun 18, 2020 | 35.20 | 35.46 | 33.76 | 33.88 | 267,565 | -1.92(-5.36%) |
Jun 17, 2020 | 36.80 | 37.28 | 35.51 | 35.80 | 275,527 | -1.25(-3.37%) |
Jun 16, 2020 | 37.70 | 38.19 | 35.85 | 37.05 | 434,579 | +0.88(+2.43%) |
Jun 15, 2020 | 32.66 | 36.20 | 32.23 | 36.17 | 273,108 | +1.92(+5.61%) |
Jun 12, 2020 | 34.70 | 35.17 | 33.49 | 34.25 | 394,800 | +1.39(+4.23%) |
Jun 11, 2020 | 34.10 | 35.13 | 32.41 | 32.86 | 475,263 | -3.55(-9.75%) |
Jun 10, 2020 | 35.60 | 36.87 | 34.33 | 36.41 | 336,538 | +0.61(+1.70%) |
Jun 09, 2020 | 34.99 | 36.73 | 34.18 | 35.80 | 249,588 | -0.22(-0.61%) |
Jun 08, 2020 | 37.96 | 38.78 | 35.27 | 36.02 | 314,332 | -0.65(-1.77%) |
Jun 05, 2020 | 37.19 | 38.15 | 36.06 | 36.67 | 303,300 | +1.67(+4.77%) |
Jun 04, 2020 | 34.70 | 36.28 | 34.07 | 35.00 | 287,825 | -0.05(-0.14%) |
Jun 03, 2020 | 35.12 | 35.64 | 34.23 | 35.05 | 284,998 | +0.75(+2.19%) |
Jun 02, 2020 | 34.39 | 35.14 | 33.31 | 34.30 | 133,050 | +0.50(+1.48%) |
Jun 01, 2020 | 33.65 | 34.86 | 32.66 | 33.80 | 410,566 | +0.32(+0.96%) |
May 29, 2020 | 32.68 | 34.44 | 32.37 | 33.48 | 523,400 | +0.25(+0.75%) |
May 28, 2020 | 37.15 | 37.15 | 33.05 | 33.23 | 308,603 | -3.26(-8.93%) |
May 27, 2020 | 33.72 | 36.49 | 33.72 | 36.49 | 460,121 | +3.83(+11.73%) |
May 26, 2020 | 34.69 | 35.22 | 32.17 | 32.66 | 439,177 | -0.29(-0.88%) |
May 22, 2020 | 32.31 | 33.21 | 31.42 | 32.95 | 206,500 | +0.94(+2.94%) |
May 21, 2020 | 30.70 | 32.66 | 30.70 | 32.01 | 259,524 | +1.41(+4.61%) |
May 20, 2020 | 30.53 | 31.00 | 29.62 | 30.60 | 228,290 | +0.89(+3.00%) |
May 19, 2020 | 29.00 | 30.67 | 28.23 | 29.71 | 378,876 | +0.13(+0.44%) |
May 18, 2020 | 27.34 | 29.82 | 27.23 | 29.58 | 394,472 | +3.82(+14.83%) |
May 15, 2020 | 24.91 | 26.20 | 24.53 | 25.76 | 436,600 | +0.64(+2.55%) |
May 14, 2020 | 23.68 | 25.12 | 22.95 | 25.12 | 219,387 | +0.47(+1.91%) |
May 13, 2020 | 25.53 | 25.53 | 23.57 | 24.65 | 238,732 | -1.25(-4.83%) |
May 12, 2020 | 27.31 | 27.31 | 25.87 | 25.90 | 331,484 | -1.26(-4.64%) |
May 11, 2020 | 27.18 | 27.39 | 25.80 | 27.16 | 307,003 | -0.61(-2.20%) |
May 08, 2020 | 26.00 | 28.08 | 25.32 | 27.77 | 338,200 | +2.59(+10.29%) |
May 07, 2020 | 25.00 | 25.69 | 24.69 | 25.18 | 237,141 | +0.62(+2.52%) |
May 06, 2020 | 25.50 | 25.91 | 23.92 | 24.56 | 291,658 | -0.88(-3.46%) |
May 05, 2020 | 25.97 | 27.15 | 25.28 | 25.44 | 267,950 | +0.09(+0.36%) |
May 04, 2020 | 23.53 | 25.50 | 23.02 | 25.35 | 395,236 | +1.37(+5.71%) |
May 01, 2020 | 24.19 | 24.27 | 22.90 | 23.98 | 305,000 | -1.48(-5.81%) |
Apr 30, 2020 | 26.20 | 26.64 | 25.02 | 25.46 | 590,710 | -2.03(-7.38%) |
Apr 29, 2020 | 25.63 | 27.96 | 25.63 | 27.49 | 691,181 | +4.19(+17.98%) |
Apr 28, 2020 | 22.60 | 23.80 | 22.54 | 23.30 | 436,780 | +2.09(+9.85%) |
Apr 27, 2020 | 20.14 | 21.58 | 19.93 | 21.21 | 714,444 | +1.67(+8.55%) |
Apr 24, 2020 | 18.32 | 19.81 | 18.31 | 19.54 | 263,600 | +1.34(+7.36%) |
Apr 23, 2020 | 17.91 | 18.90 | 17.62 | 18.20 | 321,319 | +0.43(+2.42%) |
Apr 22, 2020 | 18.25 | 18.28 | 17.61 | 17.77 | 238,345 | +0.11(+0.62%) |
Apr 21, 2020 | 16.52 | 17.95 | 16.46 | 17.66 | 344,779 | +0.35(+2.02%) |
Apr 20, 2020 | 17.73 | 18.06 | 17.00 | 17.31 | 311,861 | -1.12(-6.08%) |
Apr 17, 2020 | 18.71 | 19.73 | 18.08 | 18.43 | 327,500 | +0.50(+2.79%) |
Apr 16, 2020 | 17.72 | 18.39 | 17.04 | 17.93 | 277,768 | +0.03(+0.17%) |
Apr 15, 2020 | 18.26 | 18.51 | 17.29 | 17.90 | 381,061 | -1.45(-7.49%) |
Apr 14, 2020 | 19.61 | 20.09 | 18.67 | 19.35 | 468,059 | +0.46(+2.44%) |
Apr 13, 2020 | 20.47 | 20.60 | 18.37 | 18.89 | 405,266 | -1.71(-8.30%) |
Apr 09, 2020 | 19.92 | 21.66 | 19.54 | 20.60 | 456,000 | +1.43(+7.46%) |
Apr 08, 2020 | 17.68 | 19.35 | 17.04 | 19.17 | 402,213 | +2.20(+12.96%) |
Apr 07, 2020 | 17.64 | 18.85 | 16.21 | 16.97 | 583,919 | +0.25(+1.50%) |
Apr 06, 2020 | 14.53 | 16.97 | 14.53 | 16.72 | 557,275 | +2.99(+21.78%) |
Apr 03, 2020 | 13.98 | 14.37 | 12.95 | 13.73 | 420,800 | -0.33(-2.35%) |
Apr 02, 2020 | 14.02 | 14.76 | 13.67 | 14.06 | 370,246 | +0.04(+0.29%) |