Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 25.64 | 26.68 | 25.52 | 26.37 | 481,645 | +0.33(+1.27%) |
Jun 29, 2020 | 25.37 | 26.33 | 25.02 | 26.04 | 721,509 | +1.28(+5.17%) |
Jun 26, 2020 | 25.88 | 26.41 | 24.68 | 24.76 | 774,700 | -1.44(-5.50%) |
Jun 25, 2020 | 25.80 | 26.61 | 25.23 | 26.20 | 397,714 | -0.11(-0.42%) |
Jun 24, 2020 | 28.36 | 29.07 | 25.87 | 26.31 | 539,071 | -2.60(-8.99%) |
Jun 23, 2020 | 29.48 | 29.75 | 28.77 | 28.91 | 784,606 | +0.05(+0.17%) |
Jun 22, 2020 | 27.06 | 28.92 | 26.78 | 28.86 | 912,707 | +1.48(+5.41%) |
Jun 19, 2020 | 27.50 | 27.63 | 26.55 | 27.38 | 924,500 | +0.28(+1.03%) |
Jun 18, 2020 | 27.84 | 28.17 | 26.92 | 27.10 | 680,191 | -0.97(-3.46%) |
Jun 17, 2020 | 28.85 | 28.93 | 27.73 | 28.07 | 630,256 | -0.86(-2.97%) |
Jun 16, 2020 | 29.22 | 29.93 | 28.02 | 28.93 | 515,305 | +1.35(+4.89%) |
Jun 15, 2020 | 24.64 | 27.61 | 24.64 | 27.58 | 561,010 | +1.49(+5.71%) |
Jun 12, 2020 | 27.27 | 27.49 | 25.03 | 26.09 | 557,100 | +0.43(+1.68%) |
Jun 11, 2020 | 26.05 | 26.74 | 25.42 | 25.66 | 581,400 | -2.27(-8.13%) |
Jun 10, 2020 | 29.24 | 29.32 | 27.89 | 27.93 | 422,498 | -1.42(-4.84%) |
Jun 09, 2020 | 29.88 | 30.55 | 28.35 | 29.35 | 437,037 | +0.36(+1.24%) |
Jun 08, 2020 | 29.50 | 29.87 | 28.66 | 28.99 | 612,737 | +0.24(+0.83%) |
Jun 05, 2020 | 28.98 | 29.78 | 28.45 | 28.75 | 712,500 | +1.66(+6.13%) |
Jun 04, 2020 | 26.31 | 27.49 | 25.74 | 27.09 | 324,691 | +0.64(+2.42%) |
Jun 03, 2020 | 26.62 | 26.99 | 26.10 | 26.45 | 508,969 | +0.62(+2.40%) |
Jun 02, 2020 | 24.78 | 26.04 | 24.62 | 25.83 | 389,420 | +1.22(+4.96%) |
Jun 01, 2020 | 24.78 | 25.34 | 24.25 | 24.61 | 375,333 | -0.01(-0.04%) |
May 29, 2020 | 24.46 | 25.31 | 24.00 | 24.62 | 645,800 | -0.39(-1.56%) |
May 28, 2020 | 26.73 | 26.73 | 24.84 | 25.01 | 443,081 | -1.07(-4.10%) |
May 27, 2020 | 24.50 | 26.29 | 24.44 | 26.08 | 679,106 | +1.70(+6.97%) |
May 26, 2020 | 24.13 | 24.97 | 23.63 | 24.38 | 370,874 | +1.63(+7.16%) |
May 22, 2020 | 22.64 | 22.83 | 21.96 | 22.75 | 311,000 | +0.41(+1.84%) |
May 21, 2020 | 22.54 | 22.84 | 21.92 | 22.34 | 499,114 | -0.17(-0.76%) |
May 20, 2020 | 22.56 | 23.00 | 22.35 | 22.51 | 385,877 | +0.71(+3.23%) |
May 19, 2020 | 22.58 | 22.91 | 21.52 | 21.80 | 593,798 | -0.93(-4.11%) |
May 18, 2020 | 22.00 | 23.00 | 21.59 | 22.74 | 659,052 | +2.19(+10.66%) |
May 15, 2020 | 18.91 | 20.80 | 18.75 | 20.55 | 459,000 | +1.48(+7.76%) |
May 14, 2020 | 17.67 | 19.10 | 17.05 | 19.07 | 538,662 | +0.80(+4.38%) |
May 13, 2020 | 20.00 | 20.37 | 18.07 | 18.27 | 607,874 | -2.05(-10.09%) |
May 12, 2020 | 22.36 | 22.40 | 20.25 | 20.32 | 644,690 | -2.05(-9.16%) |
May 11, 2020 | 20.80 | 22.50 | 20.49 | 22.37 | 701,413 | +0.88(+4.07%) |
May 08, 2020 | 22.07 | 22.59 | 19.53 | 21.50 | 770,300 | -0.50(-2.30%) |
May 07, 2020 | 21.42 | 22.62 | 21.13 | 22.00 | 581,531 | +0.90(+4.27%) |
May 06, 2020 | 21.36 | 21.78 | 20.61 | 21.10 | 424,499 | -0.22(-1.03%) |
May 05, 2020 | 21.29 | 22.06 | 21.01 | 21.32 | 513,380 | +0.69(+3.34%) |
May 04, 2020 | 20.10 | 20.73 | 19.51 | 20.63 | 490,648 | +0.19(+0.93%) |
May 01, 2020 | 21.12 | 21.26 | 19.91 | 20.44 | 483,800 | -1.56(-7.09%) |
Apr 30, 2020 | 22.10 | 22.46 | 21.42 | 22.00 | 585,360 | -0.90(-3.93%) |
Apr 29, 2020 | 21.75 | 23.26 | 21.61 | 22.90 | 616,465 | +2.00(+9.57%) |
Apr 28, 2020 | 20.40 | 21.23 | 20.04 | 20.90 | 771,094 | +1.49(+7.68%) |
Apr 27, 2020 | 17.94 | 19.52 | 17.94 | 19.41 | 539,541 | +1.72(+9.72%) |
Apr 24, 2020 | 18.08 | 18.52 | 17.38 | 17.69 | 577,600 | -0.33(-1.83%) |
Apr 23, 2020 | 17.27 | 18.34 | 16.93 | 18.02 | 500,987 | +1.00(+5.88%) |
Apr 22, 2020 | 17.23 | 17.51 | 16.50 | 17.02 | 665,258 | +0.50(+3.03%) |
Apr 21, 2020 | 16.68 | 17.25 | 16.40 | 16.52 | 513,901 | -0.99(-5.65%) |
Apr 20, 2020 | 17.56 | 17.89 | 17.08 | 17.51 | 443,163 | -0.89(-4.84%) |
Apr 17, 2020 | 17.67 | 19.00 | 17.58 | 18.40 | 507,500 | +1.84(+11.11%) |
Apr 16, 2020 | 17.06 | 17.21 | 15.79 | 16.56 | 916,048 | -0.79(-4.55%) |
Apr 15, 2020 | 17.28 | 17.65 | 16.58 | 17.35 | 496,619 | -0.92(-5.04%) |
Apr 14, 2020 | 19.14 | 19.25 | 18.11 | 18.27 | 789,863 | +0.35(+1.95%) |
Apr 13, 2020 | 18.14 | 18.15 | 17.12 | 17.92 | 679,850 | -0.71(-3.81%) |
Apr 09, 2020 | 17.08 | 18.74 | 16.96 | 18.63 | 663,500 | +2.13(+12.91%) |
Apr 08, 2020 | 16.25 | 16.84 | 15.82 | 16.50 | 460,455 | +0.78(+4.96%) |
Apr 07, 2020 | 16.21 | 16.91 | 15.42 | 15.72 | 915,732 | -0.29(-1.81%) |
Apr 06, 2020 | 14.90 | 16.22 | 14.36 | 16.01 | 1,029,798 | +2.70(+20.29%) |
Apr 03, 2020 | 15.08 | 15.66 | 12.96 | 13.31 | 646,100 | -1.67(-11.15%) |
Apr 02, 2020 | 14.90 | 15.38 | 14.57 | 14.98 | 593,226 | -0.06(-0.40%) |