Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.57 | 24.50 | 23.57 | 24.33 | 157,069 | +0.42(+1.77%) |
Jun 29, 2020 | 22.92 | 24.23 | 22.79 | 23.91 | 157,992 | +1.46(+6.50%) |
Jun 26, 2020 | 23.37 | 23.37 | 22.26 | 22.45 | 317,938 | -1.32(-5.57%) |
Jun 25, 2020 | 22.75 | 23.78 | 22.75 | 23.77 | 149,440 | +0.81(+3.53%) |
Jun 24, 2020 | 23.59 | 23.59 | 22.68 | 22.96 | 112,978 | -1.08(-4.50%) |
Jun 23, 2020 | 24.58 | 24.70 | 23.96 | 24.04 | 94,379 | -0.09(-0.37%) |
Jun 22, 2020 | 23.97 | 24.24 | 23.56 | 24.13 | 137,634 | -0.15(-0.63%) |
Jun 19, 2020 | 24.33 | 24.37 | 23.45 | 24.29 | 412,488 | +0.16(+0.67%) |
Jun 18, 2020 | 23.52 | 24.37 | 23.52 | 24.12 | 134,477 | +0.21(+0.87%) |
Jun 17, 2020 | 25.18 | 25.29 | 23.90 | 23.92 | 132,191 | -1.22(-4.84%) |
Jun 16, 2020 | 25.56 | 25.57 | 24.36 | 25.13 | 154,795 | +0.83(+3.41%) |
Jun 15, 2020 | 23.01 | 24.66 | 23.01 | 24.30 | 163,338 | +0.28(+1.16%) |
Jun 12, 2020 | 24.53 | 24.53 | 23.16 | 24.02 | 165,794 | +0.66(+2.82%) |
Jun 11, 2020 | 23.99 | 24.23 | 23.21 | 23.37 | 169,952 | -2.06(-8.11%) |
Jun 10, 2020 | 27.16 | 27.32 | 25.42 | 25.43 | 141,301 | -2.01(-7.32%) |
Jun 09, 2020 | 27.07 | 27.98 | 26.88 | 27.44 | 170,834 | -0.40(-1.42%) |
Jun 08, 2020 | 27.91 | 28.14 | 27.43 | 27.84 | 138,151 | +0.43(+1.58%) |
Jun 05, 2020 | 27.48 | 27.93 | 26.62 | 27.40 | 179,111 | +1.81(+7.08%) |
Jun 04, 2020 | 24.87 | 25.85 | 24.70 | 25.59 | 156,421 | +0.41(+1.65%) |
Jun 03, 2020 | 24.56 | 25.53 | 24.50 | 25.18 | 151,290 | +1.29(+5.39%) |
Jun 02, 2020 | 24.08 | 24.26 | 23.69 | 23.89 | 117,700 | +0.18(+0.76%) |
Jun 01, 2020 | 23.82 | 24.16 | 23.67 | 23.71 | 135,995 | +0.01(+0.04%) |
May 29, 2020 | 23.51 | 23.99 | 23.03 | 23.70 | 196,312 | -0.20(-0.83%) |
May 28, 2020 | 25.29 | 25.29 | 23.69 | 23.90 | 247,319 | -1.00(-4.02%) |
May 27, 2020 | 24.97 | 25.23 | 24.27 | 24.90 | 408,143 | +1.02(+4.27%) |
May 26, 2020 | 23.35 | 23.93 | 23.07 | 23.88 | 224,836 | +1.49(+6.67%) |
May 22, 2020 | 22.80 | 22.86 | 22.13 | 22.38 | 99,704 | -0.26(-1.15%) |
May 21, 2020 | 22.61 | 23.03 | 22.55 | 22.64 | 171,348 | -0.17(-0.74%) |
May 20, 2020 | 21.95 | 22.86 | 21.83 | 22.81 | 304,366 | +1.29(+5.98%) |
May 19, 2020 | 22.29 | 22.44 | 21.53 | 21.53 | 187,672 | -0.99(-4.41%) |
May 18, 2020 | 21.47 | 22.74 | 21.47 | 22.52 | 230,056 | +1.85(+8.96%) |
May 15, 2020 | 20.65 | 21.21 | 20.45 | 20.67 | 918,357 | -0.07(-0.35%) |
May 14, 2020 | 20.09 | 21.02 | 19.47 | 20.74 | 309,000 | +0.22(+1.09%) |
May 13, 2020 | 20.42 | 20.61 | 19.81 | 20.51 | 301,156 | -0.23(-1.12%) |
May 12, 2020 | 21.70 | 21.81 | 20.67 | 20.75 | 214,263 | -1.02(-4.69%) |
May 11, 2020 | 22.24 | 22.46 | 21.44 | 21.77 | 218,161 | -0.91(-4.02%) |
May 08, 2020 | 21.88 | 22.74 | 21.88 | 22.68 | 154,587 | +1.15(+5.36%) |
May 07, 2020 | 21.76 | 22.20 | 21.42 | 21.53 | 180,955 | +0.11(+0.50%) |
May 06, 2020 | 22.37 | 22.49 | 21.21 | 21.42 | 197,636 | -0.90(-4.05%) |
May 05, 2020 | 23.53 | 23.81 | 22.21 | 22.32 | 260,864 | -0.71(-3.07%) |
May 04, 2020 | 22.62 | 23.09 | 22.31 | 23.03 | 217,444 | +0.14(+0.63%) |
May 01, 2020 | 23.30 | 23.39 | 22.44 | 22.88 | 210,028 | -0.89(-3.76%) |
Apr 30, 2020 | 24.37 | 24.51 | 23.70 | 23.78 | 273,753 | -1.26(-5.04%) |
Apr 29, 2020 | 24.41 | 25.59 | 24.21 | 25.04 | 274,561 | +1.36(+5.74%) |
Apr 28, 2020 | 23.84 | 24.11 | 23.52 | 23.68 | 216,319 | +0.69(+3.00%) |
Apr 27, 2020 | 21.61 | 23.05 | 21.61 | 22.99 | 310,568 | +1.87(+8.85%) |
Apr 24, 2020 | 20.61 | 21.32 | 20.32 | 21.12 | 326,946 | +0.61(+2.97%) |
Apr 23, 2020 | 20.84 | 21.39 | 20.48 | 20.51 | 379,454 | -1.28(-5.87%) |
Apr 22, 2020 | 20.81 | 22.38 | 20.81 | 21.79 | 460,707 | +1.45(+7.12%) |
Apr 21, 2020 | 19.88 | 20.45 | 19.61 | 20.34 | 163,232 | -0.23(-1.13%) |
Apr 20, 2020 | 20.22 | 21.02 | 20.14 | 20.58 | 233,435 | -0.16(-0.78%) |
Apr 17, 2020 | 20.21 | 20.91 | 19.70 | 20.74 | 384,176 | +1.42(+7.36%) |
Apr 16, 2020 | 20.20 | 20.36 | 18.89 | 19.32 | 369,947 | -0.90(-4.47%) |
Apr 15, 2020 | 20.59 | 20.66 | 20.02 | 20.22 | 226,255 | -1.17(-5.48%) |
Apr 14, 2020 | 22.24 | 22.37 | 21.09 | 21.39 | 189,403 | -0.27(-1.24%) |
Apr 13, 2020 | 22.80 | 22.80 | 21.41 | 21.66 | 177,982 | -1.19(-5.21%) |
Apr 09, 2020 | 21.92 | 23.15 | 21.48 | 22.85 | 335,889 | +1.55(+7.27%) |
Apr 08, 2020 | 21.42 | 21.61 | 20.94 | 21.30 | 273,033 | +0.08(+0.38%) |
Apr 07, 2020 | 21.48 | 22.14 | 20.83 | 21.22 | 300,080 | +0.47(+2.24%) |
Apr 06, 2020 | 21.47 | 21.58 | 20.49 | 20.76 | 313,254 | +0.17(+0.83%) |
Apr 03, 2020 | 20.52 | 21.19 | 20.09 | 20.59 | 292,966 | -0.38(-1.83%) |
Apr 02, 2020 | 20.44 | 21.49 | 20.38 | 20.97 | 247,851 | +0.30(+1.47%) |