Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.67 | 24.89 | 23.67 | 24.73 | 660,135 | +0.69(+2.88%) |
Jun 29, 2020 | 23.01 | 24.16 | 22.95 | 24.03 | 803,280 | +1.53(+6.80%) |
Jun 26, 2020 | 23.56 | 23.57 | 22.30 | 22.50 | 1,334,245 | -1.75(-7.23%) |
Jun 25, 2020 | 23.32 | 24.36 | 23.15 | 24.26 | 692,590 | +0.79(+3.35%) |
Jun 24, 2020 | 24.57 | 24.73 | 23.28 | 23.47 | 1,080,202 | -1.27(-5.13%) |
Jun 23, 2020 | 25.56 | 25.73 | 24.55 | 24.74 | 810,520 | -0.19(-0.76%) |
Jun 22, 2020 | 25.15 | 25.36 | 24.58 | 24.93 | 739,849 | -0.57(-2.24%) |
Jun 19, 2020 | 26.18 | 26.34 | 24.54 | 25.50 | 2,608,322 | -0.25(-0.97%) |
Jun 18, 2020 | 25.42 | 26.45 | 25.18 | 25.75 | 759,445 | -0.04(-0.17%) |
Jun 17, 2020 | 27.01 | 27.25 | 25.78 | 25.80 | 723,252 | -1.17(-4.33%) |
Jun 16, 2020 | 27.91 | 28.10 | 26.41 | 26.96 | 1,342,307 | +1.09(+4.21%) |
Jun 15, 2020 | 24.09 | 26.37 | 23.76 | 25.88 | 1,045,289 | +0.25(+0.98%) |
Jun 12, 2020 | 26.40 | 26.59 | 24.52 | 25.62 | 871,986 | +1.00(+4.07%) |
Jun 11, 2020 | 25.06 | 26.42 | 24.55 | 24.62 | 878,110 | -2.99(-10.83%) |
Jun 10, 2020 | 29.82 | 29.92 | 27.59 | 27.61 | 841,748 | -2.63(-8.69%) |
Jun 09, 2020 | 29.82 | 30.77 | 29.39 | 30.24 | 1,123,008 | -0.59(-1.91%) |
Jun 08, 2020 | 29.95 | 30.85 | 29.27 | 30.83 | 1,171,485 | +2.03(+7.05%) |
Jun 05, 2020 | 29.93 | 30.20 | 28.52 | 28.80 | 1,195,162 | +1.89(+7.04%) |
Jun 04, 2020 | 25.64 | 27.09 | 25.06 | 26.90 | 1,232,438 | +1.13(+4.39%) |
Jun 03, 2020 | 24.86 | 26.34 | 24.86 | 25.77 | 1,425,882 | +1.36(+5.56%) |
Jun 02, 2020 | 25.08 | 25.30 | 24.22 | 24.41 | 894,251 | -0.22(-0.88%) |
Jun 01, 2020 | 24.63 | 25.30 | 24.25 | 24.63 | 801,668 | +0.17(+0.71%) |
May 29, 2020 | 24.56 | 25.19 | 23.86 | 24.46 | 1,424,498 | -0.58(-2.31%) |
May 28, 2020 | 26.10 | 26.16 | 24.83 | 25.04 | 2,289,369 | -0.72(-2.79%) |
May 27, 2020 | 25.57 | 26.05 | 24.85 | 25.75 | 962,563 | +1.54(+6.35%) |
May 26, 2020 | 22.85 | 24.59 | 22.50 | 24.22 | 1,217,387 | +2.79(+13.03%) |
May 22, 2020 | 21.71 | 22.06 | 21.13 | 21.42 | 715,200 | -0.29(-1.31%) |
May 21, 2020 | 21.29 | 22.04 | 21.14 | 21.71 | 830,590 | +0.26(+1.21%) |
May 20, 2020 | 21.18 | 21.84 | 20.98 | 21.45 | 1,091,239 | +1.00(+4.90%) |
May 19, 2020 | 21.37 | 21.59 | 20.43 | 20.45 | 669,944 | -1.27(-5.85%) |
May 18, 2020 | 20.29 | 21.96 | 20.27 | 21.72 | 759,060 | +2.68(+14.07%) |
May 15, 2020 | 19.08 | 19.38 | 18.75 | 19.04 | 623,326 | -0.26(-1.34%) |
May 14, 2020 | 17.61 | 19.38 | 17.08 | 19.30 | 1,252,749 | +1.04(+5.68%) |
May 13, 2020 | 19.49 | 19.57 | 17.97 | 18.26 | 1,284,936 | -1.36(-6.92%) |
May 12, 2020 | 21.08 | 21.32 | 19.57 | 19.62 | 1,150,908 | -1.37(-6.51%) |
May 11, 2020 | 21.84 | 21.87 | 20.81 | 20.98 | 1,216,213 | -1.38(-6.18%) |
May 08, 2020 | 21.91 | 22.50 | 21.80 | 22.37 | 726,192 | +1.05(+4.95%) |
May 07, 2020 | 21.31 | 22.19 | 21.18 | 21.31 | 635,973 | +0.35(+1.69%) |
May 06, 2020 | 21.99 | 22.15 | 20.90 | 20.96 | 513,354 | -0.75(-3.46%) |
May 05, 2020 | 22.73 | 23.24 | 21.63 | 21.71 | 726,602 | -0.67(-2.97%) |
May 04, 2020 | 22.51 | 23.02 | 22.14 | 22.38 | 2,442,897 | -0.71(-3.06%) |
May 01, 2020 | 23.28 | 23.70 | 22.71 | 23.08 | 1,039,732 | -0.96(-4.00%) |
Apr 30, 2020 | 24.22 | 24.72 | 23.44 | 24.04 | 1,429,839 | -1.06(-4.24%) |
Apr 29, 2020 | 24.00 | 25.52 | 23.79 | 25.11 | 1,109,183 | +2.09(+9.06%) |
Apr 28, 2020 | 23.13 | 23.71 | 22.41 | 23.02 | 1,184,729 | +0.93(+4.20%) |
Apr 27, 2020 | 20.39 | 22.35 | 20.30 | 22.09 | 900,506 | +1.83(+9.03%) |
Apr 24, 2020 | 20.48 | 20.55 | 19.69 | 20.26 | 989,913 | +0.12(+0.59%) |
Apr 23, 2020 | 19.72 | 20.89 | 19.61 | 20.15 | 684,368 | +0.47(+2.38%) |
Apr 22, 2020 | 19.52 | 20.43 | 19.46 | 19.68 | 1,007,367 | +0.06(+0.30%) |
Apr 21, 2020 | 19.82 | 20.83 | 18.89 | 19.62 | 1,623,760 | -0.43(-2.16%) |
Apr 20, 2020 | 19.67 | 20.68 | 19.31 | 20.05 | 1,211,011 | -0.08(-0.38%) |
Apr 17, 2020 | 20.04 | 20.80 | 19.68 | 20.13 | 701,340 | +1.24(+6.58%) |
Apr 16, 2020 | 19.32 | 19.40 | 18.37 | 18.89 | 2,101,340 | -0.48(-2.46%) |
Apr 15, 2020 | 19.75 | 19.98 | 19.20 | 19.36 | 944,538 | -1.54(-7.37%) |
Apr 14, 2020 | 22.37 | 22.47 | 20.52 | 20.90 | 1,164,833 | -0.74(-3.42%) |
Apr 13, 2020 | 22.66 | 22.66 | 21.12 | 21.64 | 835,941 | -1.06(-4.65%) |
Apr 09, 2020 | 22.30 | 23.46 | 22.04 | 22.70 | 908,958 | +1.15(+5.33%) |
Apr 08, 2020 | 20.43 | 21.80 | 19.73 | 21.55 | 878,655 | +1.57(+7.88%) |
Apr 07, 2020 | 20.88 | 21.52 | 19.81 | 19.98 | 1,168,207 | +0.49(+2.53%) |
Apr 06, 2020 | 19.58 | 20.20 | 18.76 | 19.48 | 4,056,179 | +1.41(+7.82%) |
Apr 03, 2020 | 17.79 | 18.53 | 17.70 | 18.07 | 2,458,863 | +0.22(+1.24%) |
Apr 02, 2020 | 17.27 | 18.64 | 17.18 | 17.85 | 1,087,059 | +0.49(+2.79%) |