Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.79 | 27.12 | 26.01 | 26.49 | 79,758 | -0.76(-2.79%) |
Jun 29, 2020 | 29.86 | 30.05 | 26.75 | 27.25 | 134,823 | -2.19(-7.44%) |
Jun 26, 2020 | 30.27 | 30.74 | 28.10 | 29.44 | 272,900 | -0.48(-1.60%) |
Jun 25, 2020 | 27.69 | 31.50 | 27.20 | 29.92 | 193,131 | +3.31(+12.44%) |
Jun 24, 2020 | 27.17 | 27.79 | 26.17 | 26.61 | 52,608 | -0.89(-3.24%) |
Jun 23, 2020 | 28.42 | 29.20 | 27.49 | 27.50 | 62,670 | -0.72(-2.55%) |
Jun 22, 2020 | 27.94 | 28.40 | 27.26 | 28.22 | 68,489 | +0.33(+1.18%) |
Jun 19, 2020 | 26.48 | 28.14 | 25.94 | 27.89 | 150,100 | +1.54(+5.84%) |
Jun 18, 2020 | 25.59 | 27.16 | 25.50 | 26.35 | 76,519 | +0.61(+2.37%) |
Jun 17, 2020 | 26.17 | 26.71 | 25.60 | 25.74 | 67,532 | -0.32(-1.23%) |
Jun 16, 2020 | 27.23 | 27.23 | 25.72 | 26.06 | 64,173 | -0.06(-0.23%) |
Jun 15, 2020 | 25.16 | 26.77 | 25.00 | 26.12 | 81,342 | +0.43(+1.67%) |
Jun 12, 2020 | 25.96 | 26.01 | 24.50 | 25.69 | 43,300 | +0.66(+2.64%) |
Jun 11, 2020 | 26.21 | 26.52 | 25.00 | 25.03 | 62,530 | -2.13(-7.84%) |
Jun 10, 2020 | 28.08 | 28.33 | 27.16 | 27.16 | 67,078 | -0.56(-2.02%) |
Jun 09, 2020 | 26.96 | 28.08 | 26.60 | 27.72 | 67,986 | +0.74(+2.74%) |
Jun 08, 2020 | 26.63 | 27.44 | 26.00 | 26.98 | 71,517 | +0.35(+1.31%) |
Jun 05, 2020 | 26.40 | 27.15 | 25.90 | 26.63 | 138,700 | +0.86(+3.34%) |
Jun 04, 2020 | 26.02 | 26.20 | 25.22 | 25.77 | 47,778 | -0.64(-2.42%) |
Jun 03, 2020 | 27.70 | 27.70 | 26.12 | 26.41 | 66,075 | -1.02(-3.72%) |
Jun 02, 2020 | 28.01 | 28.33 | 27.10 | 27.43 | 47,552 | +0.14(+0.51%) |
Jun 01, 2020 | 26.73 | 28.04 | 25.20 | 27.29 | 94,423 | +0.53(+1.98%) |
May 29, 2020 | 26.77 | 27.57 | 25.98 | 26.76 | 45,800 | -0.26(-0.96%) |
May 28, 2020 | 27.63 | 28.24 | 26.59 | 27.02 | 68,198 | -0.31(-1.13%) |
May 27, 2020 | 27.42 | 27.80 | 26.39 | 27.33 | 86,168 | +0.23(+0.85%) |
May 26, 2020 | 26.66 | 27.43 | 25.36 | 27.10 | 83,734 | +1.53(+5.98%) |
May 22, 2020 | 25.39 | 25.85 | 25.22 | 25.57 | 65,400 | +0.12(+0.47%) |
May 21, 2020 | 25.65 | 25.65 | 25.21 | 25.45 | 76,277 | -0.19(-0.74%) |
May 20, 2020 | 25.73 | 26.16 | 25.18 | 25.64 | 103,040 | +0.37(+1.46%) |
May 19, 2020 | 25.77 | 26.10 | 25.13 | 25.27 | 67,711 | -0.96(-3.66%) |
May 18, 2020 | 27.29 | 27.55 | 25.50 | 26.23 | 89,007 | +0.22(+0.85%) |
May 15, 2020 | 25.71 | 26.20 | 25.20 | 26.01 | 32,500 | +0.14(+0.54%) |
May 14, 2020 | 25.53 | 26.22 | 24.63 | 25.87 | 49,734 | -0.27(-1.03%) |
May 13, 2020 | 25.67 | 26.24 | 25.34 | 26.14 | 75,961 | +0.25(+0.97%) |
May 12, 2020 | 26.69 | 27.44 | 25.58 | 25.89 | 118,655 | -0.75(-2.82%) |
May 11, 2020 | 25.50 | 26.84 | 25.33 | 26.64 | 114,658 | +1.20(+4.72%) |
May 08, 2020 | 24.50 | 25.73 | 24.42 | 25.44 | 60,200 | +1.15(+4.73%) |
May 07, 2020 | 24.00 | 25.11 | 23.94 | 24.29 | 64,624 | -0.57(-2.29%) |
May 06, 2020 | 23.84 | 25.85 | 23.17 | 24.86 | 60,348 | +0.90(+3.76%) |
May 05, 2020 | 24.79 | 25.04 | 23.45 | 23.96 | 90,122 | -0.19(-0.79%) |
May 04, 2020 | 21.28 | 24.18 | 20.68 | 24.15 | 67,962 | +2.82(+13.22%) |
May 01, 2020 | 22.00 | 22.00 | 20.45 | 21.33 | 65,400 | -1.13(-5.03%) |
Apr 30, 2020 | 22.70 | 23.28 | 22.11 | 22.46 | 77,306 | -0.62(-2.69%) |
Apr 29, 2020 | 22.10 | 24.77 | 21.91 | 23.08 | 90,710 | +1.76(+8.26%) |
Apr 28, 2020 | 21.96 | 21.99 | 20.77 | 21.32 | 54,197 | -0.01(-0.05%) |
Apr 27, 2020 | 20.52 | 21.87 | 20.24 | 21.33 | 87,502 | +1.44(+7.24%) |
Apr 24, 2020 | 19.04 | 20.10 | 18.56 | 19.89 | 53,800 | +0.82(+4.30%) |
Apr 23, 2020 | 19.11 | 19.47 | 18.74 | 19.07 | 52,335 | +0.24(+1.27%) |
Apr 22, 2020 | 17.90 | 19.04 | 17.52 | 18.83 | 47,214 | +1.40(+8.03%) |
Apr 21, 2020 | 17.74 | 18.13 | 17.00 | 17.43 | 61,467 | -0.82(-4.49%) |
Apr 20, 2020 | 18.29 | 19.10 | 17.78 | 18.25 | 44,406 | -0.04(-0.22%) |
Apr 17, 2020 | 18.39 | 18.65 | 17.53 | 18.29 | 56,100 | +0.48(+2.70%) |
Apr 16, 2020 | 18.30 | 18.81 | 17.59 | 17.81 | 70,754 | -0.36(-1.98%) |
Apr 15, 2020 | 17.40 | 18.91 | 16.73 | 18.17 | 93,109 | +0.04(+0.22%) |
Apr 14, 2020 | 17.30 | 18.44 | 17.16 | 18.13 | 117,555 | +1.34(+7.98%) |
Apr 13, 2020 | 17.09 | 17.26 | 15.96 | 16.79 | 63,038 | -0.32(-1.87%) |
Apr 09, 2020 | 16.94 | 17.21 | 16.22 | 17.11 | 54,800 | +0.71(+4.33%) |
Apr 08, 2020 | 15.31 | 16.61 | 14.96 | 16.40 | 91,402 | +1.51(+10.14%) |
Apr 07, 2020 | 16.87 | 17.20 | 14.75 | 14.89 | 119,753 | -1.06(-6.65%) |
Apr 06, 2020 | 16.61 | 17.00 | 15.48 | 15.95 | 286,246 | +0.21(+1.33%) |
Apr 03, 2020 | 15.57 | 16.30 | 15.32 | 15.74 | 35,700 | +0.08(+0.51%) |
Apr 02, 2020 | 14.81 | 16.03 | 14.37 | 15.66 | 63,408 | +0.84(+5.67%) |