Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.48 | 27.37 | 26.48 | 27.29 | 62,558 | +0.94(+3.57%) |
Jun 29, 2020 | 26.16 | 27.03 | 25.66 | 26.35 | 64,749 | +0.69(+2.69%) |
Jun 26, 2020 | 26.54 | 26.54 | 25.25 | 25.66 | 403,600 | -1.14(-4.25%) |
Jun 25, 2020 | 26.46 | 27.37 | 26.34 | 26.80 | 69,419 | +0.37(+1.40%) |
Jun 24, 2020 | 27.95 | 28.30 | 26.21 | 26.43 | 91,356 | -1.85(-6.54%) |
Jun 23, 2020 | 28.45 | 28.52 | 27.91 | 28.28 | 145,257 | +0.25(+0.89%) |
Jun 22, 2020 | 27.22 | 28.21 | 27.21 | 28.03 | 135,265 | +0.65(+2.37%) |
Jun 19, 2020 | 27.42 | 27.97 | 26.91 | 27.38 | 249,500 | +0.16(+0.59%) |
Jun 18, 2020 | 25.93 | 27.60 | 25.61 | 27.22 | 213,143 | +1.14(+4.37%) |
Jun 17, 2020 | 26.38 | 26.63 | 25.79 | 26.08 | 114,046 | -0.48(-1.81%) |
Jun 16, 2020 | 28.00 | 28.00 | 26.21 | 26.56 | 110,745 | -0.41(-1.52%) |
Jun 15, 2020 | 26.52 | 27.48 | 26.41 | 26.97 | 207,833 | -0.08(-0.30%) |
Jun 12, 2020 | 26.41 | 27.44 | 25.94 | 27.05 | 161,200 | +1.49(+5.83%) |
Jun 11, 2020 | 27.19 | 27.68 | 25.05 | 25.56 | 254,030 | -2.36(-8.45%) |
Jun 10, 2020 | 28.51 | 28.55 | 26.88 | 27.92 | 215,694 | -0.73(-2.55%) |
Jun 09, 2020 | 28.05 | 28.95 | 28.03 | 28.65 | 109,815 | +0.17(+0.60%) |
Jun 08, 2020 | 27.82 | 28.66 | 27.13 | 28.48 | 129,653 | +1.12(+4.09%) |
Jun 05, 2020 | 27.49 | 27.90 | 26.97 | 27.36 | 131,400 | +0.91(+3.44%) |
Jun 04, 2020 | 26.26 | 26.71 | 25.70 | 26.45 | 74,245 | -0.15(-0.56%) |
Jun 03, 2020 | 26.43 | 27.47 | 26.42 | 26.60 | 274,591 | +0.16(+0.61%) |
Jun 02, 2020 | 26.81 | 26.83 | 26.07 | 26.44 | 99,859 | +0.01(+0.04%) |
Jun 01, 2020 | 26.90 | 26.90 | 24.62 | 26.43 | 148,805 | -0.27(-1.01%) |
May 29, 2020 | 25.53 | 26.95 | 25.37 | 26.70 | 133,700 | +0.85(+3.29%) |
May 28, 2020 | 27.38 | 27.38 | 25.45 | 25.85 | 100,554 | -1.08(-4.01%) |
May 27, 2020 | 27.02 | 27.43 | 26.64 | 26.93 | 120,858 | +0.45(+1.70%) |
May 26, 2020 | 27.44 | 27.57 | 24.52 | 26.48 | 252,870 | -0.22(-0.82%) |
May 22, 2020 | 26.97 | 27.19 | 25.92 | 26.70 | 101,600 | -0.28(-1.04%) |
May 21, 2020 | 26.46 | 27.11 | 25.81 | 26.98 | 160,385 | +0.63(+2.39%) |
May 20, 2020 | 25.87 | 26.75 | 25.70 | 26.35 | 65,504 | +0.80(+3.13%) |
May 19, 2020 | 25.70 | 25.76 | 24.95 | 25.55 | 112,051 | -0.39(-1.50%) |
May 18, 2020 | 25.78 | 26.32 | 24.82 | 25.94 | 206,749 | +1.02(+4.09%) |
May 15, 2020 | 23.90 | 25.00 | 23.35 | 24.92 | 126,700 | +1.34(+5.68%) |
May 14, 2020 | 23.06 | 23.65 | 21.76 | 23.58 | 89,138 | +0.08(+0.34%) |
May 13, 2020 | 23.16 | 24.26 | 22.89 | 23.50 | 142,030 | +0.09(+0.38%) |
May 12, 2020 | 24.09 | 24.09 | 23.20 | 23.41 | 114,128 | -0.66(-2.74%) |
May 11, 2020 | 24.78 | 24.78 | 23.38 | 24.07 | 144,008 | -1.07(-4.26%) |
May 08, 2020 | 25.11 | 26.00 | 23.87 | 25.14 | 251,200 | +0.24(+0.96%) |
May 07, 2020 | 24.65 | 25.00 | 23.85 | 24.90 | 143,277 | +0.90(+3.75%) |
May 06, 2020 | 21.36 | 24.81 | 21.13 | 24.00 | 433,649 | +0.63(+2.70%) |
May 05, 2020 | 23.48 | 24.79 | 23.00 | 23.37 | 72,062 | +0.18(+0.78%) |
May 04, 2020 | 23.87 | 24.10 | 22.56 | 23.19 | 564,994 | -1.01(-4.17%) |
May 01, 2020 | 23.42 | 24.68 | 23.04 | 24.20 | 190,400 | +0.21(+0.88%) |
Apr 30, 2020 | 23.15 | 24.42 | 22.69 | 23.99 | 196,249 | -0.01(-0.04%) |
Apr 29, 2020 | 23.41 | 24.08 | 22.50 | 24.00 | 306,131 | +1.69(+7.58%) |
Apr 28, 2020 | 23.28 | 23.28 | 21.84 | 22.31 | 82,894 | -0.44(-1.93%) |
Apr 27, 2020 | 21.96 | 23.19 | 20.63 | 22.75 | 52,198 | +0.59(+2.66%) |
Apr 24, 2020 | 22.24 | 22.76 | 21.04 | 22.16 | 43,500 | +0.18(+0.82%) |
Apr 23, 2020 | 22.09 | 23.16 | 20.56 | 21.98 | 136,383 | +0.11(+0.50%) |
Apr 22, 2020 | 21.85 | 22.00 | 21.13 | 21.87 | 52,402 | +0.50(+2.34%) |
Apr 21, 2020 | 20.37 | 21.75 | 20.15 | 21.37 | 53,416 | +0.20(+0.94%) |
Apr 20, 2020 | 20.98 | 21.53 | 20.53 | 21.17 | 29,543 | -0.37(-1.72%) |
Apr 17, 2020 | 22.10 | 22.38 | 20.51 | 21.54 | 83,300 | +0.01(+0.05%) |
Apr 16, 2020 | 20.49 | 21.90 | 20.27 | 21.53 | 87,293 | +0.91(+4.41%) |
Apr 15, 2020 | 21.25 | 21.90 | 20.12 | 20.62 | 72,793 | -1.29(-5.89%) |
Apr 14, 2020 | 20.82 | 22.02 | 20.27 | 21.91 | 106,068 | +1.62(+7.98%) |
Apr 13, 2020 | 21.76 | 21.76 | 19.87 | 20.29 | 65,279 | -1.73(-7.86%) |
Apr 09, 2020 | 22.12 | 22.82 | 21.48 | 22.02 | 61,100 | +0.28(+1.29%) |
Apr 08, 2020 | 20.68 | 22.24 | 20.05 | 21.74 | 95,189 | +1.36(+6.67%) |
Apr 07, 2020 | 20.17 | 20.92 | 19.37 | 20.38 | 74,360 | +0.67(+3.40%) |
Apr 06, 2020 | 19.46 | 20.20 | 18.97 | 19.71 | 59,231 | +0.64(+3.36%) |
Apr 03, 2020 | 18.14 | 19.39 | 18.14 | 19.07 | 85,800 | +0.68(+3.70%) |
Apr 02, 2020 | 18.17 | 18.87 | 17.66 | 18.39 | 86,891 | +0.16(+0.88%) |