Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.15 | 24.53 | 23.89 | 24.38 | 48,973 | +0.21(+0.88%) |
Jun 29, 2020 | 24.28 | 24.76 | 24.03 | 24.17 | 71,833 | +0.03(+0.11%) |
Jun 26, 2020 | 23.70 | 24.38 | 23.16 | 24.14 | 116,256 | +0.14(+0.59%) |
Jun 25, 2020 | 22.99 | 24.07 | 22.62 | 24.00 | 53,555 | +1.00(+4.33%) |
Jun 24, 2020 | 23.69 | 24.35 | 22.82 | 23.00 | 63,968 | -1.03(-4.30%) |
Jun 23, 2020 | 24.53 | 24.61 | 23.81 | 24.04 | 37,988 | -0.06(-0.26%) |
Jun 22, 2020 | 24.08 | 24.31 | 23.51 | 24.10 | 45,815 | +0.13(+0.56%) |
Jun 19, 2020 | 24.07 | 24.45 | 23.07 | 23.97 | 141,530 | +0.20(+0.86%) |
Jun 18, 2020 | 23.79 | 24.17 | 23.51 | 23.76 | 72,902 | -0.33(-1.37%) |
Jun 17, 2020 | 25.38 | 25.38 | 23.91 | 24.09 | 60,764 | -1.12(-4.45%) |
Jun 16, 2020 | 25.05 | 25.73 | 24.15 | 25.21 | 69,690 | +1.35(+5.67%) |
Jun 15, 2020 | 22.65 | 24.41 | 22.43 | 23.86 | 43,038 | +0.27(+1.13%) |
Jun 12, 2020 | 24.21 | 24.46 | 22.82 | 23.59 | 80,874 | +0.38(+1.65%) |
Jun 11, 2020 | 24.74 | 25.01 | 23.10 | 23.21 | 54,136 | -2.92(-11.18%) |
Jun 10, 2020 | 27.16 | 27.23 | 25.67 | 26.13 | 57,737 | -1.10(-4.05%) |
Jun 09, 2020 | 27.47 | 27.60 | 26.57 | 27.23 | 73,548 | -0.77(-2.77%) |
Jun 08, 2020 | 27.91 | 28.61 | 27.91 | 28.01 | 99,568 | +0.77(+2.81%) |
Jun 05, 2020 | 27.67 | 28.19 | 26.77 | 27.24 | 81,548 | +0.90(+3.41%) |
Jun 04, 2020 | 25.23 | 26.35 | 25.23 | 26.34 | 47,978 | +1.00(+3.93%) |
Jun 03, 2020 | 24.04 | 25.93 | 23.63 | 25.35 | 83,812 | +1.55(+6.51%) |
Jun 02, 2020 | 23.69 | 23.98 | 23.33 | 23.80 | 99,801 | +0.39(+1.67%) |
Jun 01, 2020 | 23.88 | 23.98 | 23.41 | 23.41 | 70,052 | -0.28(-1.17%) |
May 29, 2020 | 23.97 | 23.97 | 23.08 | 23.68 | 71,326 | -0.59(-2.42%) |
May 28, 2020 | 24.87 | 24.91 | 24.04 | 24.27 | 77,182 | -0.28(-1.16%) |
May 27, 2020 | 24.49 | 24.70 | 23.65 | 24.55 | 169,176 | +0.69(+2.87%) |
May 26, 2020 | 24.53 | 24.59 | 23.63 | 23.87 | 181,441 | +0.50(+2.13%) |
May 22, 2020 | 23.57 | 23.60 | 22.36 | 23.37 | 55,151 | -0.22(-0.94%) |
May 21, 2020 | 23.62 | 23.87 | 23.19 | 23.59 | 63,631 | +0.03(+0.11%) |
May 20, 2020 | 24.05 | 24.34 | 23.09 | 23.57 | 76,266 | +0.23(+0.99%) |
May 19, 2020 | 23.27 | 24.29 | 22.91 | 23.33 | 75,317 | -0.20(-0.87%) |
May 18, 2020 | 22.39 | 23.63 | 22.39 | 23.54 | 93,321 | +2.31(+10.88%) |
May 15, 2020 | 20.13 | 21.45 | 20.13 | 21.23 | 101,633 | +0.89(+4.38%) |
May 14, 2020 | 19.86 | 20.38 | 19.10 | 20.34 | 64,844 | +0.09(+0.44%) |
May 13, 2020 | 21.00 | 21.51 | 20.06 | 20.25 | 59,554 | -1.05(-4.93%) |
May 12, 2020 | 22.96 | 22.96 | 21.16 | 21.30 | 60,038 | -1.65(-7.18%) |
May 11, 2020 | 23.54 | 23.66 | 22.63 | 22.95 | 87,434 | -0.63(-2.69%) |
May 08, 2020 | 23.29 | 23.95 | 23.11 | 23.58 | 167,082 | +0.97(+4.29%) |
May 07, 2020 | 23.91 | 24.28 | 22.13 | 22.61 | 71,264 | -1.07(-4.51%) |
May 06, 2020 | 23.63 | 25.56 | 22.52 | 23.68 | 146,594 | +3.53(+17.50%) |
May 05, 2020 | 20.51 | 21.72 | 19.86 | 20.15 | 54,236 | -0.35(-1.72%) |
May 04, 2020 | 20.80 | 20.85 | 19.99 | 20.51 | 48,339 | -0.67(-3.16%) |
May 01, 2020 | 21.78 | 22.39 | 19.50 | 21.18 | 90,970 | -1.19(-5.32%) |
Apr 30, 2020 | 22.93 | 23.17 | 21.89 | 22.37 | 63,983 | -1.02(-4.37%) |
Apr 29, 2020 | 22.92 | 24.02 | 22.49 | 23.39 | 162,879 | +0.84(+3.71%) |
Apr 28, 2020 | 22.37 | 22.73 | 21.76 | 22.55 | 38,020 | +0.86(+3.94%) |
Apr 27, 2020 | 20.29 | 22.08 | 20.29 | 21.70 | 36,715 | +1.72(+8.61%) |
Apr 24, 2020 | 19.69 | 20.29 | 19.20 | 19.98 | 151,542 | +0.26(+1.30%) |
Apr 23, 2020 | 19.69 | 20.10 | 19.40 | 19.72 | 33,558 | +0.45(+2.33%) |
Apr 22, 2020 | 20.19 | 20.27 | 19.11 | 19.27 | 35,695 | -0.37(-1.89%) |
Apr 21, 2020 | 19.40 | 19.77 | 18.87 | 19.64 | 54,539 | -0.19(-0.93%) |
Apr 20, 2020 | 19.99 | 20.87 | 19.45 | 19.83 | 36,987 | -0.77(-3.72%) |
Apr 17, 2020 | 20.02 | 20.96 | 20.00 | 20.59 | 57,395 | +1.45(+7.60%) |
Apr 16, 2020 | 19.17 | 19.45 | 18.55 | 19.14 | 47,532 | -0.07(-0.37%) |
Apr 15, 2020 | 19.84 | 20.42 | 18.97 | 19.21 | 53,398 | -1.42(-6.88%) |
Apr 14, 2020 | 21.04 | 21.42 | 20.22 | 20.63 | 43,419 | +0.10(+0.47%) |
Apr 13, 2020 | 20.83 | 21.32 | 19.92 | 20.53 | 31,667 | -0.67(-3.16%) |
Apr 09, 2020 | 21.04 | 22.07 | 20.29 | 21.20 | 47,186 | +0.70(+3.40%) |
Apr 08, 2020 | 20.06 | 21.30 | 19.27 | 20.51 | 73,744 | +0.78(+3.98%) |
Apr 07, 2020 | 21.06 | 21.06 | 19.24 | 19.72 | 83,751 | -0.60(-2.95%) |
Apr 06, 2020 | 19.58 | 20.63 | 19.44 | 20.32 | 76,671 | +1.30(+6.86%) |
Apr 03, 2020 | 19.54 | 20.22 | 18.63 | 19.02 | 48,888 | -0.82(-4.13%) |
Apr 02, 2020 | 19.84 | 21.85 | 19.10 | 19.84 | 58,101 | -0.09(-0.44%) |