Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.38 | 27.34 | 26.03 | 27.23 | 297,397 | +0.57(+2.13%) |
Jun 29, 2020 | 25.02 | 26.98 | 24.96 | 26.67 | 388,961 | +2.29(+9.40%) |
Jun 26, 2020 | 25.48 | 25.49 | 24.25 | 24.38 | 748,151 | -1.36(-5.30%) |
Jun 25, 2020 | 25.71 | 25.91 | 25.14 | 25.74 | 327,837 | -0.18(-0.69%) |
Jun 24, 2020 | 26.31 | 26.57 | 25.60 | 25.92 | 470,364 | -0.90(-3.34%) |
Jun 23, 2020 | 27.01 | 27.06 | 25.84 | 26.82 | 285,532 | +0.32(+1.20%) |
Jun 22, 2020 | 26.24 | 26.79 | 25.83 | 26.50 | 303,263 | -0.14(-0.52%) |
Jun 19, 2020 | 27.69 | 28.05 | 26.15 | 26.64 | 395,164 | -0.36(-1.33%) |
Jun 18, 2020 | 26.64 | 27.49 | 26.50 | 27.00 | 199,316 | -0.04(-0.15%) |
Jun 17, 2020 | 28.60 | 28.72 | 27.03 | 27.04 | 159,479 | -1.55(-5.43%) |
Jun 16, 2020 | 28.39 | 29.34 | 27.97 | 28.59 | 310,692 | +1.73(+6.45%) |
Jun 15, 2020 | 25.35 | 27.31 | 25.07 | 26.86 | 329,007 | +0.37(+1.39%) |
Jun 12, 2020 | 27.32 | 27.49 | 25.12 | 26.49 | 310,709 | +0.57(+2.19%) |
Jun 11, 2020 | 27.25 | 27.65 | 25.84 | 25.92 | 321,678 | -2.82(-9.81%) |
Jun 10, 2020 | 29.76 | 29.76 | 28.65 | 28.74 | 305,602 | -1.30(-4.34%) |
Jun 09, 2020 | 31.91 | 32.20 | 29.88 | 30.04 | 431,810 | -2.85(-8.66%) |
Jun 08, 2020 | 31.92 | 32.99 | 31.84 | 32.89 | 516,460 | +1.84(+5.93%) |
Jun 05, 2020 | 29.87 | 31.78 | 29.77 | 31.05 | 312,918 | +2.22(+7.70%) |
Jun 04, 2020 | 28.44 | 28.86 | 28.05 | 28.83 | 207,291 | -0.06(-0.21%) |
Jun 03, 2020 | 28.29 | 29.34 | 28.19 | 28.89 | 259,453 | +1.42(+5.19%) |
Jun 02, 2020 | 27.32 | 27.67 | 27.00 | 27.46 | 188,783 | +0.54(+2.00%) |
Jun 01, 2020 | 26.86 | 27.24 | 26.49 | 26.93 | 364,618 | +0.20(+0.75%) |
May 29, 2020 | 26.87 | 27.05 | 26.23 | 26.73 | 257,484 | -0.73(-2.65%) |
May 28, 2020 | 28.93 | 28.93 | 27.29 | 27.45 | 380,227 | -0.93(-3.26%) |
May 27, 2020 | 26.82 | 28.58 | 26.61 | 28.38 | 462,703 | +1.92(+7.26%) |
May 26, 2020 | 26.14 | 27.10 | 25.58 | 26.46 | 274,162 | +1.65(+6.66%) |
May 22, 2020 | 25.25 | 25.25 | 24.29 | 24.81 | 203,658 | -0.19(-0.76%) |
May 21, 2020 | 25.06 | 25.36 | 24.82 | 24.99 | 179,637 | -0.22(-0.87%) |
May 20, 2020 | 25.68 | 26.09 | 25.09 | 25.21 | 267,840 | +0.26(+1.04%) |
May 19, 2020 | 24.87 | 25.78 | 24.78 | 24.95 | 389,944 | -0.12(-0.48%) |
May 18, 2020 | 22.84 | 25.28 | 22.84 | 25.07 | 517,109 | +3.25(+14.87%) |
May 15, 2020 | 21.78 | 22.10 | 21.57 | 21.83 | 313,621 | -0.11(-0.50%) |
May 14, 2020 | 20.64 | 22.00 | 20.16 | 21.94 | 316,141 | +0.50(+2.32%) |
May 13, 2020 | 22.88 | 22.88 | 21.00 | 21.44 | 418,573 | -1.74(-7.52%) |
May 12, 2020 | 23.55 | 24.04 | 23.18 | 23.18 | 479,562 | -0.30(-1.27%) |
May 11, 2020 | 23.21 | 23.87 | 22.70 | 23.48 | 551,493 | -0.24(-1.01%) |
May 08, 2020 | 24.84 | 24.93 | 23.13 | 23.72 | 752,771 | -0.37(-1.53%) |
May 07, 2020 | 22.24 | 24.39 | 22.04 | 24.09 | 434,903 | +2.38(+10.96%) |
May 06, 2020 | 23.85 | 23.85 | 21.50 | 21.71 | 465,654 | -2.05(-8.63%) |
May 05, 2020 | 23.95 | 25.86 | 23.69 | 23.76 | 620,209 | +1.00(+4.37%) |
May 04, 2020 | 22.82 | 22.86 | 22.07 | 22.76 | 452,416 | -0.55(-2.35%) |
May 01, 2020 | 23.44 | 23.81 | 22.50 | 23.31 | 338,827 | -0.93(-3.82%) |
Apr 30, 2020 | 24.34 | 24.66 | 23.37 | 24.24 | 433,022 | -0.66(-2.64%) |
Apr 29, 2020 | 24.55 | 25.94 | 24.29 | 24.89 | 432,629 | +1.30(+5.53%) |
Apr 28, 2020 | 23.44 | 24.10 | 23.11 | 23.59 | 393,809 | +1.05(+4.64%) |
Apr 27, 2020 | 21.97 | 22.84 | 21.97 | 22.54 | 335,464 | +0.87(+4.00%) |
Apr 24, 2020 | 21.83 | 22.08 | 20.65 | 21.68 | 305,587 | +0.08(+0.37%) |
Apr 23, 2020 | 20.53 | 21.85 | 20.22 | 21.60 | 752,984 | +1.15(+5.60%) |
Apr 22, 2020 | 21.25 | 21.60 | 20.24 | 20.45 | 324,544 | -0.01(-0.05%) |
Apr 21, 2020 | 20.45 | 20.81 | 20.27 | 20.46 | 377,701 | -0.76(-3.57%) |
Apr 20, 2020 | 21.41 | 21.80 | 20.99 | 21.22 | 321,584 | -0.92(-4.14%) |
Apr 17, 2020 | 21.55 | 22.50 | 21.34 | 22.14 | 545,196 | +1.54(+7.49%) |
Apr 16, 2020 | 21.77 | 22.00 | 20.09 | 20.59 | 475,367 | -1.28(-5.87%) |
Apr 15, 2020 | 22.87 | 23.45 | 21.70 | 21.88 | 595,357 | -1.86(-7.84%) |
Apr 14, 2020 | 24.79 | 25.13 | 23.30 | 23.74 | 485,661 | -0.25(-1.04%) |
Apr 13, 2020 | 24.95 | 24.95 | 23.35 | 23.99 | 517,358 | -1.01(-4.02%) |
Apr 09, 2020 | 24.60 | 25.23 | 23.79 | 24.99 | 550,619 | +1.16(+4.85%) |
Apr 08, 2020 | 22.78 | 24.27 | 22.47 | 23.84 | 509,880 | +1.46(+6.54%) |
Apr 07, 2020 | 21.97 | 23.82 | 21.97 | 22.38 | 551,568 | +1.30(+6.19%) |
Apr 06, 2020 | 18.66 | 21.07 | 18.63 | 21.07 | 467,938 | +3.33(+18.74%) |
Apr 03, 2020 | 18.08 | 18.28 | 17.25 | 17.74 | 456,322 | -0.55(-2.99%) |
Apr 02, 2020 | 18.65 | 19.44 | 17.93 | 18.29 | 298,080 | -0.53(-2.80%) |