Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 25.45 | 27.50 | 25.23 | 27.48 | 1,133,934 | +1.93(+7.55%) |
Jun 29, 2020 | 25.91 | 26.21 | 24.95 | 25.55 | 687,779 | -0.20(-0.78%) |
Jun 26, 2020 | 27.02 | 27.19 | 25.61 | 25.75 | 1,265,400 | -1.33(-4.91%) |
Jun 25, 2020 | 26.84 | 27.57 | 26.67 | 27.08 | 1,207,916 | +0.26(+0.97%) |
Jun 24, 2020 | 26.60 | 27.17 | 26.04 | 26.82 | 286,046 | -0.06(-0.22%) |
Jun 23, 2020 | 27.53 | 27.70 | 26.67 | 26.88 | 587,608 | -0.31(-1.14%) |
Jun 22, 2020 | 27.25 | 27.53 | 26.88 | 27.19 | 503,539 | +0.09(+0.33%) |
Jun 19, 2020 | 27.39 | 27.78 | 26.13 | 27.10 | 673,300 | -0.12(-0.44%) |
Jun 18, 2020 | 26.28 | 27.42 | 26.28 | 27.22 | 315,685 | +0.85(+3.22%) |
Jun 17, 2020 | 27.70 | 27.81 | 26.17 | 26.37 | 241,737 | -1.19(-4.32%) |
Jun 16, 2020 | 27.82 | 28.18 | 26.77 | 27.56 | 680,559 | +0.47(+1.73%) |
Jun 15, 2020 | 25.08 | 27.57 | 25.01 | 27.09 | 405,389 | +1.55(+6.09%) |
Jun 12, 2020 | 26.16 | 26.40 | 24.99 | 25.54 | 241,300 | +0.14(+0.53%) |
Jun 11, 2020 | 25.80 | 26.61 | 25.33 | 25.40 | 460,169 | -0.90(-3.42%) |
Jun 10, 2020 | 26.55 | 27.08 | 26.09 | 26.30 | 232,515 | -0.18(-0.68%) |
Jun 09, 2020 | 26.58 | 27.16 | 25.95 | 26.48 | 325,426 | -0.26(-0.97%) |
Jun 08, 2020 | 26.49 | 26.93 | 25.65 | 26.74 | 393,600 | +0.64(+2.47%) |
Jun 05, 2020 | 26.67 | 27.77 | 25.99 | 26.09 | 477,900 | +0.11(+0.44%) |
Jun 04, 2020 | 26.62 | 27.20 | 25.72 | 25.98 | 258,770 | -0.92(-3.42%) |
Jun 03, 2020 | 26.76 | 27.42 | 26.76 | 26.90 | 334,798 | +0.27(+1.01%) |
Jun 02, 2020 | 26.18 | 26.84 | 25.11 | 26.63 | 239,567 | +0.72(+2.78%) |
Jun 01, 2020 | 26.75 | 26.79 | 25.80 | 25.91 | 578,329 | -0.95(-3.54%) |
May 29, 2020 | 26.93 | 27.55 | 26.00 | 26.86 | 323,600 | -0.33(-1.21%) |
May 28, 2020 | 27.42 | 27.63 | 26.23 | 27.19 | 642,610 | +0.16(+0.59%) |
May 27, 2020 | 27.84 | 28.13 | 26.79 | 27.03 | 699,919 | -0.20(-0.73%) |
May 26, 2020 | 28.00 | 28.31 | 27.05 | 27.23 | 505,037 | +0.09(+0.33%) |
May 22, 2020 | 26.84 | 27.61 | 26.68 | 27.14 | 464,700 | +0.31(+1.16%) |
May 21, 2020 | 26.61 | 27.28 | 25.78 | 26.83 | 582,604 | +0.24(+0.90%) |
May 20, 2020 | 27.02 | 27.44 | 26.55 | 26.59 | 961,365 | +0.01(+0.04%) |
May 19, 2020 | 30.15 | 30.29 | 26.09 | 26.58 | 2,395,620 | -4.97(-15.75%) |
May 18, 2020 | 32.02 | 32.39 | 31.20 | 31.55 | 222,865 | +0.57(+1.84%) |
May 15, 2020 | 31.09 | 32.23 | 30.50 | 30.98 | 262,700 | -0.19(-0.61%) |
May 14, 2020 | 29.77 | 31.51 | 29.36 | 31.17 | 258,304 | +0.76(+2.50%) |
May 13, 2020 | 30.40 | 30.72 | 28.74 | 30.41 | 214,182 | +0.59(+1.98%) |
May 12, 2020 | 29.67 | 32.36 | 29.40 | 29.82 | 199,906 | +0.40(+1.36%) |
May 11, 2020 | 29.38 | 30.82 | 28.89 | 29.42 | 262,285 | -0.58(-1.95%) |
May 08, 2020 | 28.51 | 32.99 | 28.50 | 30.00 | 672,100 | +0.75(+2.58%) |
May 07, 2020 | 28.88 | 30.24 | 28.41 | 29.25 | 144,183 | +0.60(+2.09%) |
May 06, 2020 | 29.12 | 29.75 | 28.24 | 28.65 | 112,422 | -0.39(-1.34%) |
May 05, 2020 | 30.36 | 31.04 | 28.93 | 29.04 | 271,053 | -0.72(-2.42%) |
May 04, 2020 | 28.26 | 29.84 | 27.84 | 29.76 | 129,486 | +1.35(+4.75%) |
May 01, 2020 | 29.37 | 29.98 | 27.26 | 28.41 | 160,600 | -1.84(-6.08%) |
Apr 30, 2020 | 30.81 | 31.64 | 29.80 | 30.25 | 133,996 | -1.25(-3.97%) |
Apr 29, 2020 | 30.92 | 32.36 | 30.60 | 31.50 | 266,832 | +1.39(+4.62%) |
Apr 28, 2020 | 29.30 | 30.26 | 28.22 | 30.11 | 144,819 | +1.52(+5.32%) |
Apr 27, 2020 | 28.37 | 29.40 | 28.02 | 28.59 | 159,543 | +0.76(+2.73%) |
Apr 24, 2020 | 27.35 | 28.28 | 27.26 | 27.83 | 83,100 | +0.44(+1.61%) |
Apr 23, 2020 | 27.03 | 28.53 | 26.74 | 27.39 | 135,166 | +0.42(+1.56%) |
Apr 22, 2020 | 26.95 | 27.29 | 26.32 | 26.97 | 93,226 | +0.67(+2.55%) |
Apr 21, 2020 | 26.67 | 27.05 | 25.57 | 26.30 | 177,069 | -0.47(-1.76%) |
Apr 20, 2020 | 26.81 | 27.71 | 26.31 | 26.77 | 134,474 | -0.54(-1.98%) |
Apr 17, 2020 | 27.49 | 27.83 | 26.77 | 27.31 | 137,000 | +0.49(+1.83%) |
Apr 16, 2020 | 26.38 | 26.95 | 25.47 | 26.82 | 145,889 | +0.44(+1.67%) |
Apr 15, 2020 | 27.97 | 28.04 | 26.18 | 26.38 | 212,083 | -2.28(-7.96%) |
Apr 14, 2020 | 28.00 | 29.96 | 26.65 | 28.66 | 192,940 | +0.94(+3.39%) |
Apr 13, 2020 | 26.59 | 27.80 | 25.52 | 27.72 | 288,167 | +0.91(+3.39%) |
Apr 09, 2020 | 25.96 | 27.32 | 25.80 | 26.81 | 172,000 | +1.46(+5.76%) |
Apr 08, 2020 | 24.81 | 25.72 | 24.21 | 25.35 | 154,001 | +0.95(+3.89%) |
Apr 07, 2020 | 25.00 | 25.75 | 24.07 | 24.40 | 304,898 | -0.41(-1.65%) |
Apr 06, 2020 | 21.83 | 25.00 | 21.69 | 24.81 | 292,058 | +3.60(+16.97%) |
Apr 03, 2020 | 21.52 | 22.21 | 20.56 | 21.21 | 141,400 | -0.44(-2.03%) |
Apr 02, 2020 | 21.18 | 21.87 | 20.70 | 21.65 | 239,356 | +0.40(+1.88%) |