Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.26 | 27.61 | 26.83 | 27.36 | 397,755 | +0.04(+0.14%) |
Jun 29, 2020 | 26.05 | 27.34 | 25.95 | 27.32 | 399,018 | +1.77(+6.94%) |
Jun 26, 2020 | 25.77 | 26.04 | 24.75 | 25.54 | 728,299 | -0.45(-1.72%) |
Jun 25, 2020 | 25.16 | 26.04 | 24.87 | 25.99 | 276,161 | +0.57(+2.26%) |
Jun 24, 2020 | 25.65 | 25.98 | 25.07 | 25.41 | 350,889 | -0.61(-2.36%) |
Jun 23, 2020 | 26.37 | 26.53 | 25.58 | 26.03 | 207,387 | +0.14(+0.54%) |
Jun 22, 2020 | 25.87 | 26.12 | 25.41 | 25.89 | 202,696 | -0.02(-0.08%) |
Jun 19, 2020 | 26.75 | 26.87 | 25.88 | 25.91 | 430,964 | -0.34(-1.28%) |
Jun 18, 2020 | 25.78 | 26.43 | 25.76 | 26.25 | 209,118 | +0.07(+0.26%) |
Jun 17, 2020 | 26.89 | 27.11 | 26.04 | 26.18 | 225,702 | -0.72(-2.69%) |
Jun 16, 2020 | 27.53 | 27.69 | 26.51 | 26.90 | 345,111 | +0.37(+1.38%) |
Jun 15, 2020 | 24.88 | 26.72 | 24.69 | 26.53 | 426,584 | +0.60(+2.33%) |
Jun 12, 2020 | 26.58 | 27.07 | 24.94 | 25.93 | 487,787 | +0.54(+2.11%) |
Jun 11, 2020 | 24.87 | 25.65 | 24.62 | 25.39 | 532,936 | -0.93(-3.54%) |
Jun 10, 2020 | 27.06 | 27.06 | 25.77 | 26.33 | 488,031 | -0.87(-3.21%) |
Jun 09, 2020 | 27.55 | 27.86 | 26.53 | 27.20 | 509,561 | -1.22(-4.29%) |
Jun 08, 2020 | 28.71 | 29.36 | 28.13 | 28.42 | 368,302 | +0.18(+0.63%) |
Jun 05, 2020 | 29.12 | 29.41 | 28.20 | 28.24 | 789,563 | +0.51(+1.82%) |
Jun 04, 2020 | 26.98 | 27.86 | 26.78 | 27.73 | 290,532 | +0.42(+1.52%) |
Jun 03, 2020 | 26.93 | 27.86 | 26.62 | 27.32 | 517,059 | +1.06(+4.04%) |
Jun 02, 2020 | 25.36 | 26.33 | 25.06 | 26.26 | 510,858 | +1.27(+5.08%) |
Jun 01, 2020 | 25.46 | 25.72 | 24.91 | 24.99 | 465,681 | -0.51(-1.98%) |
May 29, 2020 | 24.88 | 25.57 | 24.50 | 25.49 | 443,479 | +0.16(+0.65%) |
May 28, 2020 | 26.43 | 26.52 | 25.32 | 25.33 | 429,276 | -0.89(-3.39%) |
May 27, 2020 | 25.91 | 26.31 | 25.35 | 26.22 | 551,624 | +1.11(+4.44%) |
May 26, 2020 | 25.60 | 25.64 | 24.63 | 25.10 | 672,301 | +0.86(+3.54%) |
May 22, 2020 | 24.20 | 24.28 | 23.48 | 24.24 | 285,584 | +0.25(+1.03%) |
May 21, 2020 | 23.09 | 24.48 | 23.09 | 24.00 | 565,246 | +1.11(+4.83%) |
May 20, 2020 | 22.40 | 22.97 | 22.08 | 22.89 | 551,065 | +0.96(+4.36%) |
May 19, 2020 | 22.60 | 22.98 | 21.87 | 21.94 | 358,534 | -0.93(-4.06%) |
May 18, 2020 | 22.18 | 23.03 | 21.81 | 22.86 | 460,638 | +1.75(+8.27%) |
May 15, 2020 | 20.42 | 21.19 | 19.99 | 21.12 | 339,803 | +0.49(+2.39%) |
May 14, 2020 | 19.25 | 20.65 | 18.70 | 20.62 | 529,243 | +0.73(+3.67%) |
May 13, 2020 | 20.95 | 20.95 | 19.53 | 19.89 | 337,350 | -1.21(-5.75%) |
May 12, 2020 | 21.77 | 22.12 | 21.03 | 21.11 | 439,276 | -0.63(-2.91%) |
May 11, 2020 | 21.88 | 21.94 | 21.02 | 21.74 | 442,017 | -0.59(-2.65%) |
May 08, 2020 | 21.35 | 22.64 | 21.22 | 22.33 | 492,121 | +1.71(+8.28%) |
May 07, 2020 | 19.48 | 21.42 | 19.04 | 20.62 | 685,967 | +0.50(+2.50%) |
May 06, 2020 | 20.23 | 20.60 | 19.75 | 20.12 | 429,490 | +0.12(+0.59%) |
May 05, 2020 | 20.72 | 21.25 | 19.99 | 20.00 | 321,358 | -0.32(-1.55%) |
May 04, 2020 | 20.08 | 20.94 | 19.88 | 20.32 | 383,957 | -0.16(-0.77%) |
May 01, 2020 | 20.26 | 20.75 | 19.98 | 20.48 | 547,049 | -0.43(-2.08%) |
Apr 30, 2020 | 21.23 | 21.31 | 20.14 | 20.91 | 714,649 | -0.65(-3.02%) |
Apr 29, 2020 | 22.70 | 22.93 | 21.48 | 21.56 | 976,085 | -0.46(-2.11%) |
Apr 28, 2020 | 21.61 | 22.21 | 21.19 | 22.02 | 475,455 | +0.91(+4.30%) |
Apr 27, 2020 | 19.36 | 21.21 | 19.19 | 21.12 | 488,958 | +1.92(+10.03%) |
Apr 24, 2020 | 19.01 | 19.43 | 18.72 | 19.19 | 377,299 | +0.63(+3.40%) |
Apr 23, 2020 | 18.84 | 19.19 | 18.51 | 18.56 | 723,761 | -0.22(-1.16%) |
Apr 22, 2020 | 19.35 | 19.59 | 18.58 | 18.78 | 548,929 | -0.22(-1.14%) |
Apr 21, 2020 | 17.97 | 19.20 | 17.94 | 18.99 | 572,372 | +0.43(+2.34%) |
Apr 20, 2020 | 18.62 | 19.10 | 18.07 | 18.56 | 551,248 | -0.49(-2.59%) |
Apr 17, 2020 | 19.29 | 19.96 | 19.01 | 19.05 | 515,734 | +0.50(+2.71%) |
Apr 16, 2020 | 19.38 | 19.69 | 18.15 | 18.55 | 523,443 | -0.94(-4.81%) |
Apr 15, 2020 | 19.95 | 20.09 | 18.97 | 19.49 | 370,462 | -1.25(-6.04%) |
Apr 14, 2020 | 21.38 | 21.56 | 20.30 | 20.74 | 455,410 | +0.04(+0.19%) |
Apr 13, 2020 | 21.22 | 21.42 | 19.83 | 20.70 | 430,928 | -0.56(-2.64%) |
Apr 09, 2020 | 20.72 | 22.09 | 20.48 | 21.26 | 542,387 | +1.05(+5.17%) |
Apr 08, 2020 | 18.57 | 20.68 | 18.41 | 20.22 | 642,577 | +2.11(+11.66%) |
Apr 07, 2020 | 17.02 | 18.75 | 16.86 | 18.11 | 567,754 | +1.49(+8.97%) |
Apr 06, 2020 | 16.44 | 16.86 | 15.56 | 16.62 | 779,186 | +0.93(+5.91%) |
Apr 03, 2020 | 16.55 | 17.18 | 15.40 | 15.69 | 570,358 | -1.07(-6.36%) |
Apr 02, 2020 | 15.88 | 16.92 | 15.70 | 16.75 | 509,939 | +0.42(+2.60%) |