Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.92 | 28.96 | 27.44 | 28.88 | 196,770 | +1.04(+3.74%) |
Jun 29, 2020 | 27.92 | 29.28 | 27.36 | 27.84 | 204,512 | -0.16(-0.57%) |
Jun 26, 2020 | 28.24 | 28.64 | 27.44 | 28.00 | 300,987 | -0.56(-1.96%) |
Jun 25, 2020 | 28.64 | 29.12 | 27.52 | 28.56 | 187,057 | -0.08(-0.28%) |
Jun 24, 2020 | 28.72 | 29.12 | 27.20 | 28.64 | 207,518 | -0.24(-0.83%) |
Jun 23, 2020 | 27.76 | 29.92 | 27.76 | 28.88 | 249,376 | +1.20(+4.34%) |
Jun 22, 2020 | 28.24 | 28.40 | 26.72 | 27.68 | 268,064 | -0.56(-1.98%) |
Jun 19, 2020 | 29.76 | 30.64 | 27.68 | 28.24 | 356,050 | -1.12(-3.81%) |
Jun 18, 2020 | 29.12 | 30.16 | 28.64 | 29.36 | 191,004 | +0.24(+0.82%) |
Jun 17, 2020 | 30.32 | 30.56 | 28.56 | 29.12 | 188,467 | -1.12(-3.70%) |
Jun 16, 2020 | 30.56 | 30.80 | 28.16 | 30.24 | 285,073 | +0.80(+2.72%) |
Jun 15, 2020 | 27.44 | 30.07 | 26.00 | 29.44 | 392,720 | +2.16(+7.92%) |
Jun 12, 2020 | 28.40 | 28.56 | 26.56 | 27.28 | 213,575 | +0.08(+0.29%) |
Jun 11, 2020 | 25.60 | 28.32 | 25.20 | 27.20 | 350,791 | -1.76(-6.08%) |
Jun 10, 2020 | 29.76 | 30.80 | 28.80 | 28.96 | 415,278 | -0.32(-1.09%) |
Jun 09, 2020 | 30.80 | 31.04 | 29.28 | 29.28 | 559,395 | -1.52(-4.94%) |
Jun 08, 2020 | 31.60 | 32.24 | 30.48 | 30.80 | 658,909 | -0.56(-1.79%) |
Jun 05, 2020 | 34.00 | 35.20 | 31.28 | 31.36 | 1,120,700 | -2.72(-7.98%) |
Jun 04, 2020 | 31.60 | 37.04 | 30.64 | 34.08 | 1,005,770 | +2.64(+8.40%) |
Jun 03, 2020 | 31.28 | 32.40 | 28.48 | 31.44 | 824,593 | +0.24(+0.77%) |
Jun 02, 2020 | 33.20 | 33.60 | 30.80 | 31.20 | 1,104,689 | -2.48(-7.36%) |
Jun 01, 2020 | 34.48 | 38.40 | 32.08 | 33.68 | 3,077,893 | +4.00(+13.48%) |
May 29, 2020 | 40.00 | 44.00 | 14.48 | 29.68 | 10,285,838 | -78.08(-72.46%) |
May 28, 2020 | 109.04 | 114.40 | 99.28 | 107.76 | 211,300 | -5.92(-5.21%) |
May 27, 2020 | 116.16 | 117.28 | 108.88 | 113.68 | 102,925 | -3.92(-3.33%) |
May 26, 2020 | 116.48 | 121.72 | 115.60 | 117.60 | 71,751 | +3.36(+2.94%) |
May 22, 2020 | 116.56 | 118.96 | 114.16 | 114.24 | 116,987 | -2.32(-1.99%) |
May 21, 2020 | 110.24 | 118.56 | 106.64 | 116.56 | 147,632 | +7.12(+6.51%) |
May 20, 2020 | 101.44 | 109.68 | 98.32 | 109.44 | 140,317 | +10.96(+11.13%) |
May 19, 2020 | 103.20 | 104.00 | 97.60 | 98.48 | 108,759 | -2.96(-2.92%) |
May 18, 2020 | 104.64 | 111.12 | 99.44 | 101.44 | 181,398 | -0.16(-0.16%) |
May 15, 2020 | 100.40 | 102.64 | 97.84 | 101.60 | 78,225 | +1.04(+1.03%) |
May 14, 2020 | 101.44 | 104.40 | 96.32 | 100.56 | 94,998 | +2.08(+2.11%) |
May 13, 2020 | 102.00 | 109.28 | 97.44 | 98.48 | 161,776 | -3.92(-3.83%) |
May 12, 2020 | 102.08 | 107.60 | 98.80 | 102.40 | 118,186 | +2.00(+1.99%) |
May 11, 2020 | 92.08 | 101.28 | 91.36 | 100.40 | 101,362 | +8.48(+9.23%) |
May 08, 2020 | 86.72 | 97.60 | 86.72 | 91.92 | 115,637 | +7.36(+8.70%) |
May 07, 2020 | 80.56 | 86.56 | 79.44 | 84.56 | 55,509 | +6.24(+7.97%) |
May 06, 2020 | 76.96 | 83.28 | 76.96 | 78.32 | 42,144 | +2.08(+2.73%) |
May 05, 2020 | 79.92 | 84.80 | 75.44 | 76.24 | 54,338 | -1.76(-2.26%) |
May 04, 2020 | 78.32 | 80.56 | 71.76 | 78.00 | 53,784 | +2.88(+3.83%) |
May 01, 2020 | 70.00 | 75.36 | 68.96 | 75.12 | 59,250 | +3.36(+4.68%) |
Apr 30, 2020 | 71.84 | 74.16 | 68.48 | 71.76 | 52,254 | +1.36(+1.93%) |
Apr 29, 2020 | 68.00 | 72.64 | 68.00 | 70.40 | 59,954 | +3.68(+5.52%) |
Apr 28, 2020 | 72.00 | 72.88 | 64.24 | 66.72 | 68,678 | -3.20(-4.58%) |
Apr 27, 2020 | 67.60 | 71.68 | 65.84 | 69.92 | 51,479 | +4.32(+6.59%) |
Apr 24, 2020 | 62.72 | 66.80 | 61.20 | 65.60 | 57,050 | +2.88(+4.59%) |
Apr 23, 2020 | 57.60 | 64.00 | 57.60 | 62.72 | 37,567 | +4.64(+7.99%) |
Apr 22, 2020 | 55.20 | 58.72 | 54.00 | 58.08 | 37,535 | +3.12(+5.68%) |
Apr 21, 2020 | 54.48 | 55.60 | 52.80 | 54.96 | 41,089 | -0.32(-0.58%) |
Apr 20, 2020 | 54.56 | 57.04 | 53.31 | 55.28 | 22,274 | +0.24(+0.44%) |
Apr 17, 2020 | 53.28 | 55.12 | 52.24 | 55.04 | 25,675 | +3.20(+6.17%) |
Apr 16, 2020 | 53.04 | 54.96 | 50.32 | 51.84 | 33,364 | -0.48(-0.92%) |
Apr 15, 2020 | 50.48 | 52.96 | 48.40 | 52.32 | 40,133 | +0.40(+0.77%) |
Apr 14, 2020 | 47.28 | 52.80 | 46.80 | 51.92 | 33,442 | +4.80(+10.19%) |
Apr 13, 2020 | 46.48 | 48.56 | 46.40 | 47.12 | 22,844 | +0.32(+0.68%) |
Apr 09, 2020 | 46.56 | 49.12 | 46.08 | 46.80 | 33,700 | +1.04(+2.27%) |
Apr 08, 2020 | 44.64 | 46.40 | 43.52 | 45.76 | 28,467 | +1.76(+4.00%) |
Apr 07, 2020 | 46.08 | 46.56 | 43.48 | 44.00 | 44,308 | -1.60(-3.51%) |
Apr 06, 2020 | 44.56 | 46.80 | 44.24 | 45.60 | 37,484 | +3.12(+7.34%) |
Apr 03, 2020 | 44.88 | 46.00 | 41.33 | 42.48 | 59,112 | -3.04(-6.68%) |
Apr 02, 2020 | 44.48 | 46.16 | 43.60 | 45.52 | 44,127 | +0.80(+1.79%) |