Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.56 | 24.40 | 23.34 | 24.18 | 451,702 | +0.48(+2.03%) |
Jun 29, 2020 | 24.12 | 24.82 | 23.36 | 23.70 | 593,571 | -0.10(-0.42%) |
Jun 26, 2020 | 25.50 | 25.76 | 23.48 | 23.80 | 2,405,700 | -1.91(-7.43%) |
Jun 25, 2020 | 24.82 | 26.45 | 24.62 | 25.71 | 473,758 | +0.74(+2.96%) |
Jun 24, 2020 | 25.98 | 26.17 | 24.93 | 24.97 | 468,554 | -1.24(-4.73%) |
Jun 23, 2020 | 25.22 | 26.65 | 25.09 | 26.21 | 459,206 | +1.31(+5.26%) |
Jun 22, 2020 | 23.65 | 25.38 | 23.25 | 24.90 | 915,682 | +1.29(+5.46%) |
Jun 19, 2020 | 26.01 | 26.28 | 23.61 | 23.61 | 1,878,900 | -2.41(-9.26%) |
Jun 18, 2020 | 26.07 | 26.56 | 25.83 | 26.02 | 388,513 | -0.12(-0.46%) |
Jun 17, 2020 | 26.55 | 27.24 | 25.95 | 26.14 | 436,708 | -0.56(-2.10%) |
Jun 16, 2020 | 26.49 | 27.71 | 25.97 | 26.70 | 1,177,613 | +1.04(+4.05%) |
Jun 15, 2020 | 24.51 | 26.22 | 24.11 | 25.66 | 472,501 | +0.95(+3.84%) |
Jun 12, 2020 | 25.87 | 26.52 | 24.24 | 24.71 | 583,500 | -0.43(-1.71%) |
Jun 11, 2020 | 25.06 | 26.60 | 24.96 | 25.14 | 1,266,450 | -0.59(-2.29%) |
Jun 10, 2020 | 25.99 | 26.30 | 23.52 | 25.73 | 753,256 | +0.02(+0.08%) |
Jun 09, 2020 | 25.81 | 26.13 | 25.55 | 25.71 | 417,515 | -0.37(-1.42%) |
Jun 08, 2020 | 25.72 | 26.43 | 25.34 | 26.08 | 678,753 | +0.15(+0.58%) |
Jun 05, 2020 | 27.56 | 27.86 | 25.84 | 25.93 | 471,900 | -1.07(-3.96%) |
Jun 04, 2020 | 28.12 | 28.62 | 26.86 | 27.00 | 541,652 | -1.82(-6.32%) |
Jun 03, 2020 | 28.51 | 29.39 | 28.34 | 28.82 | 472,702 | +0.41(+1.44%) |
Jun 02, 2020 | 28.11 | 28.43 | 27.61 | 28.41 | 435,270 | +0.31(+1.10%) |
Jun 01, 2020 | 27.11 | 28.37 | 27.11 | 28.10 | 397,613 | +0.27(+0.97%) |
May 29, 2020 | 27.59 | 27.93 | 26.61 | 27.83 | 549,000 | +0.41(+1.50%) |
May 28, 2020 | 27.49 | 28.40 | 27.38 | 27.42 | 485,504 | +0.04(+0.15%) |
May 27, 2020 | 26.38 | 27.46 | 25.51 | 27.38 | 515,333 | +1.47(+5.67%) |
May 26, 2020 | 26.07 | 26.97 | 25.83 | 25.91 | 453,854 | +0.46(+1.81%) |
May 22, 2020 | 24.39 | 25.50 | 24.04 | 25.45 | 356,600 | +0.96(+3.92%) |
May 21, 2020 | 24.34 | 24.77 | 23.56 | 24.49 | 285,379 | +0.08(+0.33%) |
May 20, 2020 | 23.54 | 24.43 | 23.05 | 24.41 | 340,960 | +1.34(+5.81%) |
May 19, 2020 | 23.52 | 23.98 | 23.06 | 23.07 | 259,656 | -0.58(-2.45%) |
May 18, 2020 | 23.30 | 24.33 | 23.11 | 23.65 | 509,117 | +1.00(+4.42%) |
May 15, 2020 | 22.94 | 23.00 | 21.41 | 22.65 | 439,200 | -0.42(-1.82%) |
May 14, 2020 | 23.31 | 23.81 | 22.56 | 23.07 | 447,343 | -0.55(-2.33%) |
May 13, 2020 | 23.78 | 24.94 | 22.81 | 23.62 | 599,871 | -0.22(-0.92%) |
May 12, 2020 | 25.18 | 25.47 | 23.84 | 23.84 | 380,778 | -1.13(-4.53%) |
May 11, 2020 | 23.48 | 25.25 | 23.23 | 24.97 | 406,804 | +1.08(+4.52%) |
May 08, 2020 | 24.15 | 24.96 | 23.76 | 23.89 | 339,700 | +0.03(+0.13%) |
May 07, 2020 | 25.82 | 25.88 | 23.72 | 23.86 | 499,229 | -1.41(-5.58%) |
May 06, 2020 | 24.45 | 25.61 | 24.19 | 25.27 | 372,822 | +0.88(+3.61%) |
May 05, 2020 | 23.60 | 24.45 | 23.50 | 24.39 | 358,969 | +1.18(+5.08%) |
May 04, 2020 | 21.56 | 23.23 | 21.55 | 23.21 | 371,099 | +1.41(+6.47%) |
May 01, 2020 | 21.47 | 22.00 | 20.08 | 21.80 | 578,000 | -0.06(-0.27%) |
Apr 30, 2020 | 22.99 | 23.27 | 21.84 | 21.86 | 389,830 | -1.37(-5.90%) |
Apr 29, 2020 | 23.81 | 23.91 | 22.35 | 23.23 | 431,186 | +0.06(+0.26%) |
Apr 28, 2020 | 23.90 | 24.05 | 23.16 | 23.17 | 277,325 | -0.49(-2.07%) |
Apr 27, 2020 | 23.11 | 23.92 | 22.75 | 23.66 | 307,644 | +0.89(+3.91%) |
Apr 24, 2020 | 21.78 | 22.92 | 21.42 | 22.77 | 309,700 | +1.09(+5.03%) |
Apr 23, 2020 | 21.03 | 22.39 | 20.80 | 21.68 | 263,358 | +0.75(+3.58%) |
Apr 22, 2020 | 21.83 | 21.92 | 20.43 | 20.93 | 258,741 | -0.31(-1.46%) |
Apr 21, 2020 | 19.78 | 21.59 | 19.33 | 21.24 | 362,538 | +0.73(+3.56%) |
Apr 20, 2020 | 20.10 | 21.17 | 19.80 | 20.51 | 388,862 | +0.01(+0.05%) |
Apr 17, 2020 | 19.51 | 20.84 | 19.47 | 20.50 | 512,500 | +1.15(+5.94%) |
Apr 16, 2020 | 19.93 | 20.17 | 18.45 | 19.35 | 369,823 | -0.66(-3.30%) |
Apr 15, 2020 | 19.80 | 20.73 | 19.64 | 20.01 | 441,149 | -0.45(-2.20%) |
Apr 14, 2020 | 19.65 | 20.59 | 19.55 | 20.46 | 502,070 | +1.33(+6.95%) |
Apr 13, 2020 | 19.49 | 19.82 | 18.80 | 19.13 | 197,560 | -0.43(-2.20%) |
Apr 09, 2020 | 18.93 | 19.85 | 18.85 | 19.56 | 332,900 | +0.89(+4.77%) |
Apr 08, 2020 | 17.91 | 18.83 | 17.74 | 18.67 | 305,242 | +1.00(+5.66%) |
Apr 07, 2020 | 19.32 | 19.43 | 17.52 | 17.67 | 386,273 | -1.07(-5.71%) |
Apr 06, 2020 | 18.03 | 18.89 | 17.68 | 18.74 | 509,382 | +1.54(+8.95%) |
Apr 03, 2020 | 17.54 | 17.69 | 16.54 | 17.20 | 284,900 | -0.24(-1.38%) |
Apr 02, 2020 | 15.83 | 17.48 | 15.72 | 17.44 | 393,316 | +1.43(+8.93%) |