Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.76 | 23.03 | 21.46 | 21.89 | 1,123,910 | -1.26(-5.46%) |
Jun 29, 2020 | 22.84 | 23.35 | 22.44 | 23.16 | 451,044 | +0.65(+2.88%) |
Jun 26, 2020 | 23.20 | 23.20 | 21.70 | 22.51 | 699,302 | -0.74(-3.18%) |
Jun 25, 2020 | 22.92 | 23.64 | 22.49 | 23.25 | 675,329 | +0.14(+0.60%) |
Jun 24, 2020 | 23.11 | 23.52 | 22.83 | 23.11 | 458,342 | -0.44(-1.87%) |
Jun 23, 2020 | 23.87 | 24.02 | 23.20 | 23.55 | 878,705 | +0.06(+0.26%) |
Jun 22, 2020 | 23.61 | 24.02 | 23.33 | 23.49 | 351,843 | -0.25(-1.07%) |
Jun 19, 2020 | 24.38 | 24.91 | 23.50 | 23.74 | 867,867 | -0.48(-1.97%) |
Jun 18, 2020 | 24.66 | 25.52 | 24.08 | 24.22 | 452,593 | -0.81(-3.23%) |
Jun 17, 2020 | 26.46 | 26.58 | 24.98 | 25.03 | 331,179 | -1.64(-6.15%) |
Jun 16, 2020 | 27.26 | 27.79 | 26.06 | 26.67 | 312,973 | +0.79(+3.04%) |
Jun 15, 2020 | 24.66 | 26.32 | 24.01 | 25.89 | 561,309 | +0.45(+1.76%) |
Jun 12, 2020 | 26.59 | 26.96 | 24.57 | 25.44 | 351,013 | +0.14(+0.55%) |
Jun 11, 2020 | 26.97 | 27.20 | 25.28 | 25.30 | 612,813 | -3.59(-12.43%) |
Jun 10, 2020 | 29.76 | 30.61 | 28.52 | 28.89 | 727,228 | -1.20(-3.99%) |
Jun 09, 2020 | 30.65 | 30.96 | 29.14 | 30.09 | 900,746 | -1.42(-4.50%) |
Jun 08, 2020 | 30.71 | 31.66 | 29.04 | 31.51 | 667,117 | +2.47(+8.49%) |
Jun 05, 2020 | 27.80 | 29.91 | 27.36 | 29.04 | 689,310 | +3.02(+11.61%) |
Jun 04, 2020 | 24.70 | 26.06 | 23.97 | 26.02 | 308,729 | +1.06(+4.26%) |
Jun 03, 2020 | 24.61 | 25.46 | 24.61 | 24.96 | 480,802 | +0.88(+3.65%) |
Jun 02, 2020 | 25.22 | 25.25 | 23.79 | 24.08 | 599,806 | -0.77(-3.10%) |
Jun 01, 2020 | 25.21 | 25.91 | 24.80 | 24.85 | 551,909 | -0.55(-2.15%) |
May 29, 2020 | 26.02 | 26.07 | 24.50 | 25.40 | 1,475,296 | -1.14(-4.30%) |
May 28, 2020 | 26.86 | 27.07 | 25.63 | 26.54 | 396,892 | -0.08(-0.32%) |
May 27, 2020 | 26.65 | 26.85 | 24.72 | 26.63 | 696,521 | +0.80(+3.10%) |
May 26, 2020 | 25.45 | 26.59 | 25.03 | 25.82 | 1,365,142 | +1.33(+5.44%) |
May 22, 2020 | 25.30 | 25.30 | 23.40 | 24.49 | 308,191 | -0.75(-2.96%) |
May 21, 2020 | 26.05 | 26.56 | 25.01 | 25.24 | 423,209 | -0.73(-2.82%) |
May 20, 2020 | 24.71 | 26.38 | 24.71 | 25.97 | 498,149 | +1.80(+7.43%) |
May 19, 2020 | 23.60 | 24.92 | 22.86 | 24.17 | 498,015 | +0.45(+1.88%) |
May 18, 2020 | 23.82 | 25.05 | 22.58 | 23.73 | 405,615 | +1.35(+6.03%) |
May 15, 2020 | 21.99 | 22.79 | 21.65 | 22.38 | 596,009 | +0.73(+3.38%) |
May 14, 2020 | 21.29 | 22.20 | 20.67 | 21.65 | 346,411 | -0.28(-1.27%) |
May 13, 2020 | 23.30 | 23.30 | 21.14 | 21.92 | 449,193 | -1.23(-5.29%) |
May 12, 2020 | 24.53 | 25.03 | 23.14 | 23.15 | 414,302 | -1.20(-4.94%) |
May 11, 2020 | 24.54 | 24.95 | 22.55 | 24.35 | 808,037 | -0.76(-3.01%) |
May 08, 2020 | 21.24 | 25.51 | 21.24 | 25.11 | 851,646 | +4.38(+21.12%) |
May 07, 2020 | 21.11 | 22.43 | 20.61 | 20.73 | 528,839 | +0.14(+0.67%) |
May 06, 2020 | 21.44 | 22.52 | 20.44 | 20.59 | 609,475 | -0.62(-2.91%) |
May 05, 2020 | 23.03 | 23.63 | 20.98 | 21.21 | 564,713 | -1.72(-7.50%) |
May 04, 2020 | 20.05 | 22.96 | 20.04 | 22.93 | 754,683 | +2.26(+10.92%) |
May 01, 2020 | 21.47 | 21.96 | 20.04 | 20.67 | 1,190,981 | -1.83(-8.12%) |
Apr 30, 2020 | 22.02 | 22.57 | 20.08 | 22.49 | 679,195 | +0.58(+2.64%) |
Apr 29, 2020 | 20.05 | 22.67 | 20.04 | 21.92 | 1,026,769 | +2.18(+11.05%) |
Apr 28, 2020 | 17.76 | 19.95 | 17.08 | 19.74 | 902,683 | +2.15(+12.23%) |
Apr 27, 2020 | 18.11 | 18.23 | 16.80 | 17.59 | 1,331,041 | -0.58(-3.18%) |
Apr 24, 2020 | 20.06 | 20.48 | 17.75 | 18.16 | 2,032,117 | -1.86(-9.28%) |
Apr 23, 2020 | 21.45 | 22.28 | 18.52 | 20.02 | 2,227,484 | -2.74(-12.05%) |
Apr 22, 2020 | 22.84 | 24.20 | 22.29 | 22.76 | 928,124 | +1.12(+5.16%) |
Apr 21, 2020 | 21.97 | 21.97 | 20.81 | 21.65 | 979,141 | -0.59(-2.63%) |
Apr 20, 2020 | 21.14 | 22.92 | 19.96 | 22.23 | 432,269 | +0.61(+2.82%) |
Apr 17, 2020 | 22.35 | 23.38 | 21.58 | 21.62 | 422,384 | -0.59(-2.64%) |
Apr 16, 2020 | 24.27 | 24.27 | 21.89 | 22.21 | 615,381 | -2.13(-8.77%) |
Apr 15, 2020 | 26.06 | 26.16 | 23.24 | 24.34 | 635,734 | -2.80(-10.31%) |
Apr 14, 2020 | 27.34 | 28.74 | 26.40 | 27.14 | 806,802 | +0.54(+2.03%) |
Apr 13, 2020 | 26.54 | 26.96 | 25.48 | 26.60 | 506,853 | -0.19(-0.72%) |
Apr 09, 2020 | 25.14 | 27.86 | 24.88 | 26.79 | 818,945 | +2.23(+9.10%) |
Apr 08, 2020 | 23.73 | 25.18 | 23.50 | 24.56 | 395,046 | +0.99(+4.18%) |
Apr 07, 2020 | 25.75 | 27.07 | 23.36 | 23.57 | 817,009 | -1.77(-6.99%) |
Apr 06, 2020 | 25.12 | 25.69 | 24.30 | 25.35 | 397,313 | +1.52(+6.37%) |
Apr 03, 2020 | 24.71 | 24.99 | 22.43 | 23.83 | 333,495 | -0.15(-0.61%) |
Apr 02, 2020 | 23.91 | 25.18 | 22.22 | 23.97 | 419,682 | +0.46(+1.97%) |