Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 41.50 | 42.40 | 41.36 | 42.20 | 4,039 | +2.85(+7.24%) |
Jun 29, 2020 | 39.36 | 39.36 | 37.53 | 39.35 | 34,628 | +0.60(+1.55%) |
Jun 26, 2020 | 39.18 | 39.18 | 38.18 | 38.75 | 4,900 | -0.58(-1.48%) |
Jun 25, 2020 | 40.10 | 40.10 | 39.10 | 39.33 | 1,916 | -0.71(-1.76%) |
Jun 24, 2020 | 42.19 | 42.19 | 39.65 | 40.04 | 2,621 | -0.96(-2.34%) |
Jun 23, 2020 | 41.08 | 41.82 | 40.86 | 41.00 | 6,751 | +1.49(+3.77%) |
Jun 22, 2020 | 39.10 | 40.16 | 39.10 | 39.51 | 5,100 | +0.03(+0.08%) |
Jun 19, 2020 | 40.60 | 41.05 | 39.43 | 39.48 | 3,300 | -0.57(-1.42%) |
Jun 18, 2020 | 39.42 | 40.05 | 39.42 | 40.05 | 6,224 | +0.55(+1.39%) |
Jun 17, 2020 | 39.50 | 40.00 | 39.50 | 39.50 | 4,063 | +0.50(+1.28%) |
Jun 16, 2020 | 38.11 | 39.35 | 38.00 | 39.00 | 10,435 | +3.00(+8.33%) |
Jun 15, 2020 | 35.44 | 36.00 | 35.44 | 36.00 | 1,228 | +0.64(+1.81%) |
Jun 12, 2020 | 35.90 | 35.90 | 35.26 | 35.36 | 1,700 | +0.01(+0.03%) |
Jun 11, 2020 | 37.47 | 37.47 | 34.21 | 35.35 | 13,710 | -2.85(-7.46%) |
Jun 10, 2020 | 39.80 | 39.80 | 37.26 | 38.20 | 11,960 | +2.67(+7.51%) |
Jun 09, 2020 | 34.91 | 35.53 | 34.24 | 35.53 | 6,096 | -0.39(-1.10%) |
Jun 08, 2020 | 36.55 | 36.55 | 35.53 | 35.92 | 5,830 | -0.08(-0.21%) |
Jun 05, 2020 | 36.00 | 36.29 | 35.57 | 36.00 | 4,500 | +0.00(+0.00%) |
Jun 04, 2020 | 36.88 | 36.98 | 35.75 | 36.00 | 26,709 | -1.08(-2.91%) |
Jun 03, 2020 | 36.38 | 37.11 | 36.19 | 37.08 | 11,057 | +3.09(+9.07%) |
Jun 02, 2020 | 33.59 | 34.85 | 33.59 | 33.99 | 7,144 | +1.29(+3.96%) |
Jun 01, 2020 | 33.00 | 33.00 | 31.89 | 32.70 | 3,021 | +1.26(+4.01%) |
May 29, 2020 | 30.75 | 31.55 | 30.75 | 31.44 | 5,400 | +1.17(+3.87%) |
May 28, 2020 | 30.45 | 30.45 | 30.27 | 30.27 | 1,971 | +0.02(+0.07%) |
May 27, 2020 | 29.85 | 30.77 | 29.84 | 30.25 | 14,109 | -2.25(-6.92%) |
May 26, 2020 | 32.69 | 32.97 | 32.41 | 32.50 | 9,315 | +3.41(+11.70%) |
May 22, 2020 | 29.03 | 29.10 | 29.03 | 29.09 | 3,300 | +0.23(+0.81%) |
May 21, 2020 | 28.98 | 29.26 | 28.86 | 28.86 | 8,916 | +0.71(+2.52%) |
May 20, 2020 | 28.20 | 28.51 | 28.15 | 28.15 | 3,973 | +0.59(+2.14%) |
May 19, 2020 | 27.48 | 27.64 | 27.47 | 27.56 | 9,975 | -0.47(-1.68%) |
May 18, 2020 | 27.33 | 28.18 | 27.33 | 28.03 | 4,233 | +1.71(+6.50%) |
May 15, 2020 | 26.41 | 26.41 | 26.24 | 26.32 | 2,500 | -0.49(-1.83%) |
May 14, 2020 | 26.81 | 26.86 | 26.47 | 26.81 | 18,904 | -0.74(-2.69%) |
May 13, 2020 | 27.26 | 28.22 | 27.26 | 27.55 | 120,635 | +0.61(+2.26%) |
May 12, 2020 | 27.07 | 27.27 | 26.92 | 26.94 | 408,876 | -0.32(-1.17%) |
May 11, 2020 | 27.31 | 27.38 | 27.15 | 27.26 | 13,345 | +1.21(+4.64%) |
May 08, 2020 | 25.94 | 26.50 | 25.94 | 26.05 | 17,700 | +0.52(+2.04%) |
May 07, 2020 | 25.40 | 25.76 | 25.25 | 25.53 | 9,268 | -0.02(-0.08%) |
May 06, 2020 | 25.73 | 25.91 | 25.55 | 25.55 | 8,381 | +0.65(+2.61%) |
May 05, 2020 | 24.57 | 25.07 | 24.57 | 24.90 | 13,197 | +1.49(+6.36%) |
May 04, 2020 | 23.09 | 23.41 | 22.58 | 23.41 | 17,184 | +3.04(+14.92%) |
May 01, 2020 | 20.16 | 21.15 | 19.90 | 20.37 | 20,300 | +0.66(+3.35%) |
Apr 30, 2020 | 20.36 | 20.36 | 19.71 | 19.71 | 12,733 | +0.92(+4.90%) |
Apr 29, 2020 | 18.37 | 18.79 | 18.35 | 18.79 | 17,368 | +0.60(+3.30%) |
Apr 28, 2020 | 18.40 | 18.59 | 18.15 | 18.19 | 9,425 | +0.19(+1.06%) |
Apr 27, 2020 | 17.93 | 18.18 | 17.90 | 18.00 | 6,180 | +0.69(+3.99%) |
Apr 24, 2020 | 17.50 | 17.76 | 17.15 | 17.31 | 8,200 | -0.17(-0.94%) |
Apr 23, 2020 | 17.20 | 17.48 | 17.20 | 17.48 | 2,225 | +0.60(+3.52%) |
Apr 22, 2020 | 16.89 | 16.89 | 16.84 | 16.88 | 4,189 | -0.23(-1.34%) |
Apr 21, 2020 | 17.30 | 17.30 | 16.60 | 17.11 | 3,252 | -1.18(-6.45%) |
Apr 20, 2020 | 17.95 | 18.30 | 17.75 | 18.29 | 47,599 | +0.42(+2.35%) |
Apr 17, 2020 | 18.63 | 18.63 | 17.87 | 17.87 | 4,400 | +0.71(+4.14%) |
Apr 16, 2020 | 17.15 | 17.18 | 17.15 | 17.16 | 2,090 | -0.39(-2.22%) |
Apr 15, 2020 | 17.70 | 17.70 | 17.15 | 17.55 | 3,058 | -0.45(-2.50%) |
Apr 14, 2020 | 17.00 | 19.89 | 17.00 | 18.00 | 7,973 | +4.28(+31.20%) |
Apr 13, 2020 | 13.16 | 13.95 | 13.16 | 13.72 | 11,247 | +1.21(+9.67%) |
Apr 09, 2020 | 13.71 | 13.78 | 12.51 | 12.51 | 6,700 | -0.47(-3.62%) |
Apr 08, 2020 | 12.90 | 13.10 | 12.27 | 12.98 | 13,079 | -0.27(-2.04%) |
Apr 07, 2020 | 13.00 | 13.63 | 13.00 | 13.25 | 2,093 | +1.15(+9.50%) |
Apr 06, 2020 | 12.25 | 12.25 | 12.10 | 12.10 | 1,296 | +0.65(+5.68%) |
Apr 03, 2020 | 11.45 | 11.45 | 11.45 | 11.45 | 2,000 | -0.30(-2.55%) |
Apr 02, 2020 | 10.29 | 13.00 | 9.710 | 11.75 | 4,067 | +2.00(+20.51%) |