Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.01 | 29.62 | 27.98 | 29.33 | 1,396,589 | +1.47(+5.28%) |
Jun 29, 2020 | 27.78 | 27.90 | 27.41 | 27.86 | 484,309 | -0.02(-0.07%) |
Jun 26, 2020 | 27.43 | 28.41 | 26.66 | 27.88 | 1,237,100 | +0.09(+0.32%) |
Jun 25, 2020 | 27.43 | 27.83 | 27.20 | 27.79 | 443,985 | +1.09(+4.08%) |
Jun 24, 2020 | 27.05 | 27.86 | 26.62 | 26.70 | 1,033,316 | -1.81(-6.35%) |
Jun 23, 2020 | 28.42 | 28.53 | 28.12 | 28.51 | 549,777 | +0.84(+3.04%) |
Jun 22, 2020 | 28.39 | 28.75 | 27.50 | 27.67 | 719,485 | -0.15(-0.54%) |
Jun 19, 2020 | 27.56 | 28.23 | 27.47 | 27.82 | 394,700 | +1.21(+4.55%) |
Jun 18, 2020 | 26.75 | 26.85 | 26.33 | 26.61 | 190,240 | -0.72(-2.63%) |
Jun 17, 2020 | 27.40 | 27.58 | 26.99 | 27.33 | 125,799 | +0.37(+1.37%) |
Jun 16, 2020 | 26.75 | 27.41 | 26.74 | 26.96 | 289,775 | +0.27(+1.01%) |
Jun 15, 2020 | 25.36 | 26.85 | 25.15 | 26.69 | 467,774 | -0.18(-0.67%) |
Jun 12, 2020 | 27.49 | 27.79 | 26.60 | 26.87 | 351,800 | -0.48(-1.76%) |
Jun 11, 2020 | 28.79 | 29.21 | 26.99 | 27.35 | 697,349 | -2.07(-7.04%) |
Jun 10, 2020 | 28.50 | 29.45 | 27.26 | 29.42 | 852,629 | +1.91(+6.94%) |
Jun 09, 2020 | 27.76 | 28.09 | 27.45 | 27.51 | 188,604 | -0.63(-2.24%) |
Jun 08, 2020 | 27.51 | 28.20 | 27.26 | 28.14 | 314,271 | +1.28(+4.77%) |
Jun 05, 2020 | 26.74 | 26.94 | 26.37 | 26.86 | 417,700 | -1.53(-5.39%) |
Jun 04, 2020 | 28.40 | 28.70 | 27.79 | 28.39 | 329,402 | +0.19(+0.67%) |
Jun 03, 2020 | 28.29 | 28.58 | 27.31 | 28.20 | 931,816 | -1.37(-4.63%) |
Jun 02, 2020 | 30.83 | 30.83 | 28.70 | 29.57 | 680,723 | -1.53(-4.92%) |
Jun 01, 2020 | 30.15 | 31.12 | 30.08 | 31.10 | 763,386 | +1.22(+4.08%) |
May 29, 2020 | 29.50 | 30.14 | 29.33 | 29.88 | 597,300 | +1.74(+6.18%) |
May 28, 2020 | 28.31 | 28.74 | 27.89 | 28.14 | 699,793 | +0.27(+0.97%) |
May 27, 2020 | 26.12 | 27.92 | 26.02 | 27.87 | 690,375 | +0.84(+3.11%) |
May 26, 2020 | 28.36 | 28.41 | 26.77 | 27.03 | 473,174 | -0.27(-0.99%) |
May 22, 2020 | 27.15 | 27.61 | 27.01 | 27.30 | 422,000 | +0.62(+2.32%) |
May 21, 2020 | 27.98 | 28.03 | 26.14 | 26.68 | 557,586 | -1.96(-6.84%) |
May 20, 2020 | 28.32 | 28.98 | 28.13 | 28.64 | 459,259 | +0.62(+2.21%) |
May 19, 2020 | 27.67 | 28.49 | 27.55 | 28.02 | 574,995 | +1.71(+6.50%) |
May 18, 2020 | 26.64 | 27.07 | 26.06 | 26.31 | 828,566 | +0.62(+2.41%) |
May 15, 2020 | 25.12 | 25.88 | 24.55 | 25.69 | 773,300 | +2.49(+10.73%) |
May 14, 2020 | 21.78 | 23.23 | 21.78 | 23.20 | 684,799 | +1.24(+5.65%) |
May 13, 2020 | 21.80 | 22.15 | 21.53 | 21.96 | 460,711 | +0.30(+1.39%) |
May 12, 2020 | 22.02 | 22.27 | 21.60 | 21.66 | 312,106 | -0.03(-0.14%) |
May 11, 2020 | 21.91 | 22.09 | 21.40 | 21.69 | 296,968 | -0.29(-1.32%) |
May 08, 2020 | 21.67 | 22.53 | 21.65 | 21.98 | 481,100 | +0.57(+2.66%) |
May 07, 2020 | 20.53 | 21.75 | 20.45 | 21.41 | 529,753 | +1.35(+6.73%) |
May 06, 2020 | 20.23 | 20.34 | 19.95 | 20.06 | 196,995 | -0.24(-1.18%) |
May 05, 2020 | 20.04 | 20.40 | 19.80 | 20.30 | 361,896 | +0.85(+4.37%) |
May 04, 2020 | 19.68 | 19.83 | 19.33 | 19.45 | 264,255 | -0.59(-2.94%) |
May 01, 2020 | 19.97 | 20.21 | 19.54 | 20.04 | 236,300 | -0.15(-0.74%) |
Apr 30, 2020 | 20.56 | 20.90 | 19.53 | 20.19 | 404,321 | -1.18(-5.52%) |
Apr 29, 2020 | 21.24 | 21.54 | 20.78 | 21.37 | 301,049 | +0.63(+3.04%) |
Apr 28, 2020 | 21.10 | 21.10 | 20.49 | 20.74 | 305,095 | -0.43(-2.03%) |
Apr 27, 2020 | 21.32 | 21.39 | 20.74 | 21.17 | 185,589 | -0.11(-0.52%) |
Apr 24, 2020 | 21.70 | 21.76 | 20.70 | 21.28 | 364,100 | -0.15(-0.70%) |
Apr 23, 2020 | 21.80 | 22.33 | 21.13 | 21.43 | 481,052 | +0.25(+1.18%) |
Apr 22, 2020 | 20.66 | 21.39 | 20.51 | 21.18 | 205,249 | +1.00(+4.96%) |
Apr 21, 2020 | 19.44 | 20.38 | 19.21 | 20.18 | 390,492 | -1.69(-7.73%) |
Apr 20, 2020 | 21.42 | 22.19 | 21.42 | 21.87 | 185,554 | +0.63(+2.97%) |
Apr 17, 2020 | 21.68 | 21.77 | 21.11 | 21.24 | 195,600 | -1.12(-5.01%) |
Apr 16, 2020 | 22.21 | 22.58 | 21.62 | 22.36 | 185,060 | +0.04(+0.18%) |
Apr 15, 2020 | 22.53 | 22.53 | 21.74 | 22.32 | 323,510 | -1.09(-4.64%) |
Apr 14, 2020 | 23.55 | 24.25 | 23.12 | 23.41 | 342,116 | +0.75(+3.29%) |
Apr 13, 2020 | 21.82 | 22.78 | 21.63 | 22.66 | 254,584 | -0.08(-0.35%) |
Apr 09, 2020 | 22.55 | 23.72 | 22.27 | 22.74 | 342,400 | +1.63(+7.72%) |
Apr 08, 2020 | 21.53 | 21.66 | 20.93 | 21.11 | 171,811 | -0.35(-1.63%) |
Apr 07, 2020 | 22.22 | 22.34 | 21.06 | 21.46 | 403,120 | +0.07(+0.33%) |
Apr 06, 2020 | 19.93 | 21.64 | 19.63 | 21.39 | 382,611 | +2.11(+10.94%) |
Apr 03, 2020 | 19.53 | 19.72 | 19.10 | 19.28 | 186,400 | -0.35(-1.78%) |
Apr 02, 2020 | 19.38 | 19.82 | 19.16 | 19.63 | 239,269 | +1.56(+8.63%) |