Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.88 | 25.79 | 24.69 | 25.67 | 1,115,988 | +0.49(+1.95%) |
Jun 29, 2020 | 27.00 | 27.00 | 24.65 | 25.18 | 1,103,101 | -0.73(-2.82%) |
Jun 26, 2020 | 25.90 | 26.30 | 25.35 | 25.91 | 1,161,900 | -0.29(-1.11%) |
Jun 25, 2020 | 25.68 | 26.75 | 25.50 | 26.20 | 800,336 | +0.34(+1.31%) |
Jun 24, 2020 | 26.45 | 26.70 | 25.03 | 25.86 | 791,976 | -0.78(-2.93%) |
Jun 23, 2020 | 26.06 | 27.65 | 25.58 | 26.64 | 2,656,666 | +0.98(+3.82%) |
Jun 22, 2020 | 25.50 | 25.95 | 24.69 | 25.66 | 885,113 | +0.35(+1.38%) |
Jun 19, 2020 | 24.29 | 25.63 | 24.11 | 25.31 | 2,374,500 | +1.40(+5.86%) |
Jun 18, 2020 | 22.30 | 23.93 | 22.30 | 23.91 | 919,936 | +1.57(+7.03%) |
Jun 17, 2020 | 22.22 | 22.98 | 22.18 | 22.34 | 645,443 | +0.13(+0.59%) |
Jun 16, 2020 | 22.18 | 22.68 | 21.88 | 22.21 | 490,840 | +0.65(+3.01%) |
Jun 15, 2020 | 19.64 | 21.67 | 19.30 | 21.56 | 569,282 | +1.41(+7.00%) |
Jun 12, 2020 | 21.27 | 21.40 | 19.38 | 20.15 | 935,300 | -0.44(-2.14%) |
Jun 11, 2020 | 21.31 | 21.82 | 20.54 | 20.59 | 1,259,546 | -1.59(-7.17%) |
Jun 10, 2020 | 22.12 | 23.19 | 22.01 | 22.18 | 879,148 | +0.03(+0.14%) |
Jun 09, 2020 | 22.06 | 22.59 | 21.70 | 22.15 | 545,294 | -0.22(-0.98%) |
Jun 08, 2020 | 21.61 | 22.66 | 21.61 | 22.37 | 679,358 | +0.78(+3.61%) |
Jun 05, 2020 | 21.80 | 22.26 | 21.34 | 21.59 | 913,400 | +0.22(+1.03%) |
Jun 04, 2020 | 20.74 | 21.87 | 20.74 | 21.37 | 839,676 | +0.64(+3.09%) |
Jun 03, 2020 | 21.71 | 21.73 | 20.49 | 20.73 | 831,886 | -0.71(-3.31%) |
Jun 02, 2020 | 20.82 | 21.79 | 19.92 | 21.44 | 1,574,282 | +0.56(+2.68%) |
Jun 01, 2020 | 20.97 | 21.24 | 20.52 | 20.88 | 768,360 | +0.00(+0.00%) |
May 29, 2020 | 21.06 | 21.14 | 20.15 | 20.88 | 891,100 | -0.14(-0.67%) |
May 28, 2020 | 22.08 | 22.45 | 20.87 | 21.02 | 722,655 | -1.00(-4.54%) |
May 27, 2020 | 22.20 | 22.56 | 21.16 | 22.02 | 945,295 | +0.02(+0.09%) |
May 26, 2020 | 23.11 | 23.11 | 21.98 | 22.00 | 701,818 | -0.41(-1.83%) |
May 22, 2020 | 22.83 | 22.83 | 22.19 | 22.41 | 493,300 | -0.29(-1.28%) |
May 21, 2020 | 23.66 | 23.66 | 22.34 | 22.70 | 747,259 | -0.86(-3.65%) |
May 20, 2020 | 23.53 | 24.54 | 22.86 | 23.56 | 1,013,684 | +0.30(+1.29%) |
May 19, 2020 | 23.76 | 24.52 | 23.03 | 23.26 | 1,433,913 | -0.40(-1.69%) |
May 18, 2020 | 22.92 | 23.78 | 22.69 | 23.66 | 940,743 | +1.57(+7.11%) |
May 15, 2020 | 20.42 | 22.12 | 20.23 | 22.09 | 771,000 | +1.36(+6.59%) |
May 14, 2020 | 19.50 | 20.85 | 19.11 | 20.73 | 1,037,956 | +0.55(+2.70%) |
May 13, 2020 | 21.20 | 21.30 | 19.41 | 20.18 | 1,086,222 | -1.18(-5.52%) |
May 12, 2020 | 20.70 | 23.11 | 20.45 | 21.36 | 1,410,065 | +0.79(+3.84%) |
May 11, 2020 | 20.35 | 20.68 | 19.24 | 20.57 | 997,723 | +0.24(+1.18%) |
May 08, 2020 | 18.65 | 20.85 | 18.41 | 20.33 | 1,342,700 | +2.03(+11.09%) |
May 07, 2020 | 18.55 | 18.69 | 16.90 | 18.30 | 1,331,354 | -0.10(-0.54%) |
May 06, 2020 | 17.94 | 18.70 | 17.65 | 18.40 | 469,430 | +0.51(+2.85%) |
May 05, 2020 | 17.43 | 18.42 | 17.43 | 17.89 | 535,908 | +0.77(+4.47%) |
May 04, 2020 | 16.60 | 17.38 | 16.27 | 17.12 | 377,089 | +0.36(+2.18%) |
May 01, 2020 | 17.16 | 17.29 | 16.14 | 16.76 | 707,700 | -0.91(-5.15%) |
Apr 30, 2020 | 18.75 | 18.76 | 17.56 | 17.67 | 584,777 | -1.24(-6.56%) |
Apr 29, 2020 | 18.04 | 19.53 | 17.96 | 18.91 | 552,647 | +1.30(+7.38%) |
Apr 28, 2020 | 18.17 | 18.44 | 17.47 | 17.61 | 364,449 | -0.17(-0.96%) |
Apr 27, 2020 | 17.89 | 18.06 | 17.18 | 17.78 | 720,954 | +0.03(+0.17%) |
Apr 24, 2020 | 17.56 | 18.14 | 17.30 | 17.75 | 453,900 | +0.34(+1.95%) |
Apr 23, 2020 | 17.40 | 17.98 | 17.10 | 17.41 | 484,574 | +0.09(+0.52%) |
Apr 22, 2020 | 17.12 | 17.87 | 16.94 | 17.32 | 538,816 | +0.41(+2.42%) |
Apr 21, 2020 | 16.62 | 17.06 | 16.59 | 16.91 | 426,266 | -0.22(-1.28%) |
Apr 20, 2020 | 17.17 | 17.97 | 16.96 | 17.13 | 776,169 | -0.24(-1.38%) |
Apr 17, 2020 | 17.12 | 17.43 | 16.52 | 17.37 | 758,900 | +0.68(+4.07%) |
Apr 16, 2020 | 16.51 | 16.89 | 16.00 | 16.69 | 697,419 | +0.24(+1.46%) |
Apr 15, 2020 | 16.47 | 16.61 | 16.00 | 16.45 | 496,355 | -0.54(-3.18%) |
Apr 14, 2020 | 17.13 | 17.60 | 16.80 | 16.99 | 587,710 | +0.33(+1.98%) |
Apr 13, 2020 | 16.46 | 16.76 | 16.05 | 16.66 | 334,000 | +0.19(+1.15%) |
Apr 09, 2020 | 18.08 | 18.08 | 16.16 | 16.47 | 953,200 | -0.57(-3.35%) |
Apr 08, 2020 | 15.61 | 17.30 | 15.61 | 17.04 | 886,768 | +1.75(+11.45%) |
Apr 07, 2020 | 15.89 | 15.95 | 15.28 | 15.29 | 490,009 | -0.19(-1.23%) |
Apr 06, 2020 | 15.04 | 15.88 | 14.93 | 15.48 | 584,843 | +1.08(+7.50%) |
Apr 03, 2020 | 14.22 | 14.75 | 14.02 | 14.40 | 417,500 | +0.05(+0.35%) |
Apr 02, 2020 | 14.46 | 15.47 | 14.00 | 14.35 | 620,570 | -0.11(-0.76%) |