Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 29.09 | 29.67 | 28.45 | 29.42 | 494,856 | +0.36(+1.25%) |
Jun 29, 2020 | 28.03 | 29.94 | 27.59 | 29.06 | 486,865 | +1.48(+5.36%) |
Jun 26, 2020 | 28.26 | 28.55 | 27.35 | 27.58 | 623,767 | -0.93(-3.27%) |
Jun 25, 2020 | 28.29 | 29.19 | 27.83 | 28.51 | 238,817 | -0.36(-1.26%) |
Jun 24, 2020 | 29.51 | 29.68 | 28.05 | 28.88 | 354,154 | -1.23(-4.08%) |
Jun 23, 2020 | 29.93 | 30.42 | 29.50 | 30.10 | 208,428 | +0.85(+2.92%) |
Jun 22, 2020 | 28.57 | 29.29 | 28.13 | 29.25 | 207,284 | +0.52(+1.80%) |
Jun 19, 2020 | 29.57 | 29.61 | 28.49 | 28.73 | 625,851 | -0.40(-1.38%) |
Jun 18, 2020 | 29.85 | 29.98 | 29.01 | 29.14 | 322,500 | -1.20(-3.95%) |
Jun 17, 2020 | 30.90 | 30.96 | 29.71 | 30.33 | 304,054 | -0.45(-1.46%) |
Jun 16, 2020 | 32.04 | 32.32 | 30.07 | 30.79 | 360,241 | +0.13(+0.44%) |
Jun 15, 2020 | 27.14 | 30.67 | 26.87 | 30.65 | 382,134 | +1.90(+6.61%) |
Jun 12, 2020 | 28.93 | 29.47 | 27.69 | 28.75 | 422,132 | +1.55(+5.68%) |
Jun 11, 2020 | 28.28 | 29.30 | 27.21 | 27.21 | 549,988 | -3.02(-10.00%) |
Jun 10, 2020 | 29.67 | 30.71 | 28.90 | 30.23 | 427,301 | +0.29(+0.96%) |
Jun 09, 2020 | 29.09 | 30.53 | 28.76 | 29.94 | 313,353 | +0.04(+0.13%) |
Jun 08, 2020 | 31.11 | 31.72 | 29.74 | 29.90 | 325,167 | -0.52(-1.70%) |
Jun 05, 2020 | 30.59 | 31.19 | 29.94 | 30.42 | 353,669 | +1.57(+5.46%) |
Jun 04, 2020 | 28.72 | 30.00 | 28.20 | 28.85 | 438,183 | -0.17(-0.60%) |
Jun 03, 2020 | 28.74 | 29.15 | 28.41 | 29.02 | 506,988 | +1.01(+3.60%) |
Jun 02, 2020 | 29.07 | 29.13 | 27.92 | 28.01 | 268,681 | -0.56(-1.95%) |
Jun 01, 2020 | 28.49 | 29.52 | 28.19 | 28.57 | 542,501 | +0.22(+0.78%) |
May 29, 2020 | 26.68 | 29.11 | 26.55 | 28.35 | 1,044,232 | +1.31(+4.86%) |
May 28, 2020 | 29.80 | 29.80 | 26.61 | 27.03 | 603,653 | -2.13(-7.30%) |
May 27, 2020 | 29.57 | 29.89 | 28.15 | 29.16 | 693,669 | +0.65(+2.29%) |
May 26, 2020 | 28.68 | 30.11 | 28.11 | 28.51 | 347,212 | +0.47(+1.68%) |
May 22, 2020 | 27.14 | 28.06 | 26.71 | 28.04 | 328,660 | +1.37(+5.15%) |
May 21, 2020 | 25.92 | 27.27 | 25.81 | 26.67 | 392,259 | +0.54(+2.06%) |
May 20, 2020 | 26.10 | 26.71 | 25.32 | 26.13 | 301,348 | +0.79(+3.10%) |
May 19, 2020 | 24.96 | 26.87 | 24.77 | 25.34 | 738,535 | -0.15(-0.60%) |
May 18, 2020 | 24.34 | 25.82 | 24.34 | 25.50 | 500,450 | +2.50(+10.89%) |
May 15, 2020 | 21.75 | 23.46 | 21.47 | 22.99 | 305,944 | +1.00(+4.54%) |
May 14, 2020 | 20.48 | 22.01 | 20.18 | 22.00 | 622,830 | +0.66(+3.10%) |
May 13, 2020 | 21.61 | 21.61 | 20.99 | 21.33 | 854,546 | -0.69(-3.14%) |
May 12, 2020 | 22.41 | 22.74 | 21.76 | 22.02 | 542,637 | -0.35(-1.54%) |
May 11, 2020 | 22.25 | 22.55 | 21.38 | 22.37 | 443,828 | -0.43(-1.89%) |
May 08, 2020 | 22.14 | 23.12 | 21.80 | 22.80 | 399,415 | +1.45(+6.79%) |
May 07, 2020 | 20.84 | 21.87 | 20.84 | 21.35 | 441,751 | +0.87(+4.26%) |
May 06, 2020 | 20.53 | 21.26 | 19.69 | 20.48 | 312,256 | -0.24(-1.16%) |
May 05, 2020 | 20.66 | 21.46 | 20.43 | 20.72 | 438,395 | +0.36(+1.79%) |
May 04, 2020 | 18.91 | 20.54 | 18.64 | 20.35 | 378,136 | +0.86(+4.43%) |
May 01, 2020 | 19.41 | 19.72 | 19.01 | 19.49 | 443,285 | -1.07(-5.18%) |
Apr 30, 2020 | 21.86 | 21.86 | 20.11 | 20.56 | 927,781 | +0.68(+3.43%) |
Apr 29, 2020 | 19.14 | 20.86 | 19.14 | 19.87 | 923,488 | +1.49(+8.09%) |
Apr 28, 2020 | 17.48 | 18.93 | 17.48 | 18.39 | 656,226 | +2.02(+12.37%) |
Apr 27, 2020 | 15.27 | 16.49 | 15.26 | 16.36 | 538,556 | +1.34(+8.95%) |
Apr 24, 2020 | 14.67 | 15.34 | 14.41 | 15.02 | 552,596 | +0.54(+3.71%) |
Apr 23, 2020 | 14.28 | 14.91 | 13.73 | 14.48 | 385,711 | +0.38(+2.72%) |
Apr 22, 2020 | 14.90 | 15.06 | 13.91 | 14.10 | 310,478 | -0.31(-2.13%) |
Apr 21, 2020 | 13.88 | 14.60 | 13.68 | 14.40 | 349,241 | -0.03(-0.20%) |
Apr 20, 2020 | 14.90 | 15.06 | 14.15 | 14.43 | 380,499 | -1.07(-6.93%) |
Apr 17, 2020 | 15.98 | 16.63 | 14.91 | 15.51 | 421,402 | +0.75(+5.07%) |
Apr 16, 2020 | 14.53 | 15.11 | 13.97 | 14.76 | 475,782 | +0.34(+2.33%) |
Apr 15, 2020 | 15.19 | 15.32 | 14.09 | 14.42 | 347,396 | -1.47(-9.24%) |
Apr 14, 2020 | 16.32 | 16.79 | 15.35 | 15.89 | 392,739 | +0.53(+3.44%) |
Apr 13, 2020 | 18.20 | 18.52 | 15.00 | 15.36 | 561,075 | -2.83(-15.56%) |
Apr 09, 2020 | 17.33 | 19.17 | 17.33 | 18.20 | 790,182 | +1.59(+9.60%) |
Apr 08, 2020 | 14.97 | 16.87 | 14.64 | 16.60 | 492,546 | +2.06(+14.19%) |
Apr 07, 2020 | 14.60 | 16.09 | 14.17 | 14.54 | 612,622 | +1.27(+9.54%) |
Apr 06, 2020 | 11.72 | 13.70 | 11.43 | 13.27 | 484,160 | +2.46(+22.72%) |
Apr 03, 2020 | 11.60 | 11.88 | 10.39 | 10.82 | 788,306 | -0.83(-7.09%) |
Apr 02, 2020 | 11.74 | 12.23 | 11.18 | 11.64 | 500,072 | -0.20(-1.70%) |