Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.69 | 25.27 | 24.41 | 25.14 | 330,604 | +0.32(+1.27%) |
Jun 29, 2020 | 24.47 | 24.95 | 24.14 | 24.82 | 379,849 | +0.69(+2.86%) |
Jun 26, 2020 | 24.11 | 24.30 | 23.62 | 24.14 | 746,600 | -0.16(-0.68%) |
Jun 25, 2020 | 24.18 | 24.42 | 23.61 | 24.30 | 274,960 | -0.07(-0.29%) |
Jun 24, 2020 | 25.26 | 25.52 | 23.92 | 24.37 | 291,431 | -1.40(-5.43%) |
Jun 23, 2020 | 25.75 | 26.05 | 25.41 | 25.77 | 360,261 | +0.32(+1.26%) |
Jun 22, 2020 | 24.87 | 25.48 | 24.43 | 25.45 | 231,337 | +0.37(+1.48%) |
Jun 19, 2020 | 25.82 | 26.01 | 24.78 | 25.08 | 598,800 | -0.32(-1.26%) |
Jun 18, 2020 | 26.00 | 26.07 | 25.16 | 25.40 | 446,486 | +0.16(+0.63%) |
Jun 17, 2020 | 25.93 | 25.98 | 25.15 | 25.24 | 297,522 | -0.70(-2.70%) |
Jun 16, 2020 | 25.54 | 25.95 | 24.86 | 25.94 | 375,353 | +1.49(+6.09%) |
Jun 15, 2020 | 22.33 | 24.52 | 22.14 | 24.45 | 611,178 | +1.24(+5.34%) |
Jun 12, 2020 | 24.53 | 24.83 | 22.41 | 23.21 | 506,800 | -0.15(-0.64%) |
Jun 11, 2020 | 24.54 | 24.72 | 23.34 | 23.36 | 490,272 | -2.38(-9.25%) |
Jun 10, 2020 | 26.33 | 26.64 | 25.53 | 25.74 | 345,109 | -0.60(-2.28%) |
Jun 09, 2020 | 26.14 | 26.68 | 26.01 | 26.34 | 484,778 | -0.30(-1.13%) |
Jun 08, 2020 | 27.80 | 27.80 | 26.55 | 26.64 | 382,003 | -0.65(-2.38%) |
Jun 05, 2020 | 26.31 | 28.00 | 26.31 | 27.29 | 899,800 | +1.06(+4.04%) |
Jun 04, 2020 | 26.46 | 26.78 | 25.96 | 26.23 | 388,333 | -0.49(-1.83%) |
Jun 03, 2020 | 27.20 | 27.25 | 26.64 | 26.72 | 466,586 | +0.17(+0.64%) |
Jun 02, 2020 | 26.02 | 27.09 | 25.83 | 26.55 | 754,124 | +1.28(+5.07%) |
Jun 01, 2020 | 26.27 | 26.29 | 25.17 | 25.27 | 464,846 | -0.90(-3.44%) |
May 29, 2020 | 25.95 | 26.49 | 25.43 | 26.17 | 665,300 | +0.04(+0.15%) |
May 28, 2020 | 27.41 | 27.41 | 26.07 | 26.13 | 981,463 | -0.87(-3.22%) |
May 27, 2020 | 26.18 | 27.03 | 25.87 | 27.00 | 487,459 | +1.58(+6.22%) |
May 26, 2020 | 25.10 | 25.77 | 24.95 | 25.42 | 388,221 | +1.17(+4.82%) |
May 22, 2020 | 23.99 | 24.30 | 23.68 | 24.25 | 216,500 | +0.55(+2.32%) |
May 21, 2020 | 23.67 | 23.89 | 23.43 | 23.70 | 281,097 | +0.06(+0.25%) |
May 20, 2020 | 22.99 | 23.67 | 22.82 | 23.64 | 424,214 | +1.10(+4.88%) |
May 19, 2020 | 23.49 | 23.59 | 22.53 | 22.54 | 380,409 | -1.20(-5.05%) |
May 18, 2020 | 22.54 | 23.91 | 22.29 | 23.74 | 455,374 | +2.11(+9.75%) |
May 15, 2020 | 20.87 | 21.76 | 20.67 | 21.63 | 385,600 | +0.66(+3.15%) |
May 14, 2020 | 19.63 | 20.99 | 19.34 | 20.97 | 502,516 | +0.78(+3.86%) |
May 13, 2020 | 21.05 | 21.09 | 20.01 | 20.19 | 459,751 | -1.19(-5.57%) |
May 12, 2020 | 22.01 | 22.06 | 21.34 | 21.38 | 676,281 | -0.60(-2.73%) |
May 11, 2020 | 21.63 | 22.35 | 21.22 | 21.98 | 542,231 | -0.20(-0.90%) |
May 08, 2020 | 22.70 | 22.73 | 22.00 | 22.18 | 356,100 | +0.15(+0.68%) |
May 07, 2020 | 21.69 | 22.09 | 21.47 | 22.03 | 427,562 | +0.78(+3.67%) |
May 06, 2020 | 21.70 | 21.70 | 19.94 | 21.25 | 802,945 | -0.55(-2.52%) |
May 05, 2020 | 21.47 | 22.21 | 21.42 | 21.80 | 731,936 | +1.00(+4.81%) |
May 04, 2020 | 19.99 | 20.85 | 19.43 | 20.80 | 333,507 | +0.64(+3.17%) |
May 01, 2020 | 20.63 | 20.65 | 19.72 | 20.16 | 509,700 | -1.09(-5.13%) |
Apr 30, 2020 | 21.71 | 21.95 | 21.10 | 21.25 | 478,857 | -1.09(-4.88%) |
Apr 29, 2020 | 21.30 | 22.73 | 20.84 | 22.34 | 559,300 | +1.84(+8.98%) |
Apr 28, 2020 | 19.13 | 20.56 | 19.04 | 20.50 | 627,941 | +2.06(+11.17%) |
Apr 27, 2020 | 17.45 | 18.64 | 17.43 | 18.44 | 467,719 | +1.07(+6.16%) |
Apr 24, 2020 | 17.19 | 17.46 | 16.84 | 17.37 | 317,700 | +0.40(+2.36%) |
Apr 23, 2020 | 16.94 | 17.24 | 16.82 | 16.97 | 288,575 | +0.23(+1.37%) |
Apr 22, 2020 | 17.16 | 17.22 | 16.69 | 16.74 | 331,557 | -0.04(-0.24%) |
Apr 21, 2020 | 16.57 | 17.02 | 16.40 | 16.78 | 378,491 | -0.52(-3.01%) |
Apr 20, 2020 | 17.19 | 17.44 | 16.54 | 17.30 | 369,867 | -0.52(-2.92%) |
Apr 17, 2020 | 17.30 | 18.35 | 17.30 | 17.82 | 602,100 | +1.34(+8.13%) |
Apr 16, 2020 | 16.86 | 17.06 | 16.02 | 16.48 | 792,305 | -0.49(-2.89%) |
Apr 15, 2020 | 17.66 | 18.21 | 16.64 | 16.97 | 617,854 | -1.28(-7.01%) |
Apr 14, 2020 | 19.38 | 19.43 | 18.18 | 18.25 | 376,628 | -0.42(-2.25%) |
Apr 13, 2020 | 19.58 | 19.80 | 18.52 | 18.67 | 547,429 | -1.27(-6.37%) |
Apr 09, 2020 | 18.69 | 20.01 | 18.39 | 19.94 | 565,700 | +1.68(+9.20%) |
Apr 08, 2020 | 18.20 | 18.39 | 17.44 | 18.26 | 424,494 | +0.27(+1.50%) |
Apr 07, 2020 | 18.43 | 18.81 | 17.84 | 17.99 | 412,913 | +0.16(+0.90%) |
Apr 06, 2020 | 16.80 | 18.00 | 16.80 | 17.83 | 597,063 | +1.57(+9.66%) |
Apr 03, 2020 | 16.52 | 17.61 | 15.72 | 16.26 | 722,000 | -0.50(-2.98%) |
Apr 02, 2020 | 16.88 | 16.93 | 15.80 | 16.76 | 575,663 | -0.15(-0.89%) |