Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.55 | 25.60 | 24.42 | 25.38 | 1,182,831 | +0.84(+3.42%) |
Jun 29, 2020 | 25.27 | 25.35 | 24.07 | 24.54 | 1,842,329 | -0.48(-1.92%) |
Jun 26, 2020 | 24.63 | 25.26 | 23.98 | 25.02 | 1,765,200 | +0.06(+0.24%) |
Jun 25, 2020 | 24.80 | 25.50 | 24.29 | 24.96 | 1,071,507 | -0.38(-1.50%) |
Jun 24, 2020 | 26.16 | 26.21 | 24.11 | 25.34 | 1,700,960 | -1.26(-4.74%) |
Jun 23, 2020 | 25.03 | 27.13 | 24.73 | 26.60 | 2,433,045 | +2.05(+8.35%) |
Jun 22, 2020 | 25.21 | 25.25 | 23.79 | 24.55 | 2,172,823 | -0.82(-3.23%) |
Jun 19, 2020 | 26.79 | 27.06 | 25.35 | 25.37 | 1,565,700 | -0.91(-3.46%) |
Jun 18, 2020 | 27.31 | 27.54 | 26.03 | 26.28 | 1,365,617 | -1.26(-4.58%) |
Jun 17, 2020 | 29.38 | 29.78 | 27.41 | 27.54 | 1,875,719 | -2.54(-8.44%) |
Jun 16, 2020 | 28.99 | 30.66 | 28.25 | 30.08 | 5,901,200 | +4.79(+18.94%) |
Jun 15, 2020 | 23.65 | 25.50 | 23.54 | 25.29 | 1,313,481 | +0.52(+2.10%) |
Jun 12, 2020 | 24.50 | 25.29 | 23.93 | 24.77 | 1,588,300 | +1.42(+6.08%) |
Jun 11, 2020 | 23.95 | 24.50 | 22.92 | 23.35 | 1,857,520 | -1.95(-7.71%) |
Jun 10, 2020 | 24.56 | 25.70 | 24.31 | 25.30 | 1,473,018 | +0.82(+3.35%) |
Jun 09, 2020 | 25.20 | 25.25 | 24.20 | 24.48 | 1,905,600 | -1.27(-4.93%) |
Jun 08, 2020 | 26.77 | 26.83 | 25.30 | 25.75 | 1,753,828 | +0.05(+0.19%) |
Jun 05, 2020 | 25.67 | 27.16 | 25.21 | 25.70 | 2,158,400 | +0.86(+3.46%) |
Jun 04, 2020 | 25.63 | 26.19 | 24.67 | 24.84 | 1,099,294 | -0.84(-3.27%) |
Jun 03, 2020 | 25.70 | 26.19 | 25.57 | 25.68 | 1,244,171 | +0.40(+1.58%) |
Jun 02, 2020 | 24.80 | 25.49 | 24.68 | 25.28 | 1,128,447 | +0.71(+2.89%) |
Jun 01, 2020 | 24.04 | 24.87 | 23.70 | 24.57 | 1,350,730 | +0.67(+2.80%) |
May 29, 2020 | 23.84 | 24.18 | 23.04 | 23.90 | 1,231,300 | -0.20(-0.83%) |
May 28, 2020 | 25.67 | 25.86 | 23.85 | 24.10 | 1,460,828 | -1.51(-5.90%) |
May 27, 2020 | 26.35 | 26.35 | 24.98 | 25.61 | 1,112,048 | +0.05(+0.20%) |
May 26, 2020 | 26.64 | 26.70 | 25.41 | 25.56 | 1,058,468 | +0.33(+1.31%) |
May 22, 2020 | 25.97 | 25.97 | 24.94 | 25.23 | 689,800 | -0.40(-1.56%) |
May 21, 2020 | 26.30 | 26.47 | 25.23 | 25.63 | 1,088,599 | -0.73(-2.77%) |
May 20, 2020 | 26.79 | 27.28 | 26.24 | 26.36 | 1,209,679 | +0.22(+0.84%) |
May 19, 2020 | 26.46 | 27.54 | 26.09 | 26.14 | 2,093,196 | -0.51(-1.91%) |
May 18, 2020 | 25.24 | 26.80 | 25.01 | 26.65 | 1,784,697 | +2.47(+10.22%) |
May 15, 2020 | 23.43 | 24.72 | 23.29 | 24.18 | 1,127,300 | +0.53(+2.24%) |
May 14, 2020 | 24.24 | 24.50 | 23.07 | 23.65 | 1,958,978 | -0.95(-3.86%) |
May 13, 2020 | 24.30 | 26.77 | 23.74 | 24.60 | 4,285,068 | +1.12(+4.75%) |
May 12, 2020 | 24.18 | 24.82 | 23.43 | 23.48 | 1,045,183 | -0.59(-2.43%) |
May 11, 2020 | 24.04 | 24.49 | 23.51 | 24.07 | 997,760 | -0.55(-2.23%) |
May 08, 2020 | 25.01 | 25.31 | 24.23 | 24.62 | 1,292,700 | +0.17(+0.70%) |
May 07, 2020 | 23.48 | 24.58 | 23.20 | 24.45 | 1,342,418 | +1.41(+6.12%) |
May 06, 2020 | 23.12 | 23.50 | 22.71 | 23.04 | 1,019,888 | +0.28(+1.23%) |
May 05, 2020 | 24.48 | 24.48 | 22.54 | 22.76 | 1,327,794 | -0.99(-4.17%) |
May 04, 2020 | 22.60 | 23.80 | 21.67 | 23.75 | 1,290,308 | +0.39(+1.67%) |
May 01, 2020 | 24.31 | 24.89 | 22.89 | 23.36 | 1,404,700 | -2.15(-8.43%) |
Apr 30, 2020 | 25.47 | 25.88 | 24.39 | 25.51 | 2,135,733 | -0.55(-2.11%) |
Apr 29, 2020 | 26.46 | 28.07 | 24.81 | 26.06 | 6,006,552 | +2.84(+12.23%) |
Apr 28, 2020 | 23.07 | 23.61 | 21.34 | 23.22 | 3,156,889 | +1.22(+5.55%) |
Apr 27, 2020 | 20.99 | 22.33 | 20.69 | 22.00 | 1,792,365 | +1.42(+6.90%) |
Apr 24, 2020 | 20.82 | 21.19 | 20.22 | 20.58 | 1,233,900 | -0.31(-1.48%) |
Apr 23, 2020 | 20.84 | 21.32 | 20.26 | 20.89 | 1,691,777 | +0.47(+2.30%) |
Apr 22, 2020 | 21.33 | 21.55 | 19.76 | 20.42 | 1,544,171 | -0.31(-1.50%) |
Apr 21, 2020 | 19.45 | 20.85 | 19.45 | 20.73 | 1,211,472 | +0.65(+3.24%) |
Apr 20, 2020 | 19.66 | 20.72 | 19.31 | 20.08 | 1,260,931 | +0.23(+1.16%) |
Apr 17, 2020 | 19.38 | 20.20 | 19.15 | 19.85 | 1,648,700 | +1.50(+8.17%) |
Apr 16, 2020 | 19.36 | 19.59 | 18.15 | 18.35 | 1,648,836 | -0.59(-3.12%) |
Apr 15, 2020 | 19.50 | 19.91 | 18.91 | 18.94 | 1,891,115 | -1.73(-8.37%) |
Apr 14, 2020 | 21.99 | 22.44 | 20.61 | 20.67 | 1,761,152 | -0.50(-2.36%) |
Apr 13, 2020 | 20.38 | 21.56 | 20.20 | 21.17 | 1,619,253 | +0.90(+4.44%) |
Apr 09, 2020 | 19.64 | 21.07 | 19.55 | 20.27 | 2,698,600 | +1.45(+7.70%) |
Apr 08, 2020 | 18.70 | 19.48 | 18.33 | 18.82 | 2,397,041 | +0.58(+3.18%) |
Apr 07, 2020 | 18.58 | 19.35 | 17.51 | 18.24 | 2,153,538 | +1.11(+6.48%) |
Apr 06, 2020 | 15.31 | 17.20 | 15.27 | 17.13 | 1,984,483 | +2.62(+18.06%) |
Apr 03, 2020 | 15.17 | 15.29 | 13.90 | 14.51 | 1,269,500 | -0.63(-4.16%) |
Apr 02, 2020 | 14.09 | 15.20 | 14.09 | 15.14 | 1,554,107 | +0.99(+7.00%) |