Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.82 | 25.81 | 24.82 | 25.75 | 73,870 | +0.74(+2.96%) |
Jun 29, 2020 | 23.87 | 25.34 | 23.81 | 25.01 | 63,827 | +1.55(+6.61%) |
Jun 26, 2020 | 24.70 | 24.70 | 23.39 | 23.46 | 188,100 | -1.70(-6.76%) |
Jun 25, 2020 | 24.13 | 25.18 | 24.13 | 25.16 | 51,092 | +0.86(+3.54%) |
Jun 24, 2020 | 24.88 | 24.92 | 24.25 | 24.30 | 34,032 | -1.01(-3.99%) |
Jun 23, 2020 | 25.95 | 26.04 | 25.31 | 25.31 | 30,019 | -0.12(-0.47%) |
Jun 22, 2020 | 24.91 | 25.48 | 24.68 | 25.43 | 74,035 | +0.40(+1.60%) |
Jun 19, 2020 | 25.65 | 25.65 | 24.97 | 25.03 | 125,700 | -0.24(-0.95%) |
Jun 18, 2020 | 24.95 | 25.76 | 24.95 | 25.27 | 30,923 | -0.16(-0.63%) |
Jun 17, 2020 | 26.54 | 26.54 | 25.28 | 25.43 | 35,133 | -0.88(-3.34%) |
Jun 16, 2020 | 26.56 | 26.69 | 25.61 | 26.31 | 54,847 | +0.99(+3.91%) |
Jun 15, 2020 | 23.82 | 25.60 | 23.82 | 25.32 | 51,816 | +0.49(+1.97%) |
Jun 12, 2020 | 25.52 | 25.52 | 24.11 | 24.83 | 67,800 | +0.47(+1.93%) |
Jun 11, 2020 | 24.85 | 25.42 | 24.23 | 24.36 | 95,882 | -2.22(-8.35%) |
Jun 10, 2020 | 28.23 | 28.46 | 26.52 | 26.58 | 76,353 | -1.80(-6.34%) |
Jun 09, 2020 | 28.36 | 28.81 | 27.90 | 28.38 | 59,698 | -0.61(-2.10%) |
Jun 08, 2020 | 28.83 | 29.17 | 28.36 | 28.99 | 60,186 | +0.79(+2.80%) |
Jun 05, 2020 | 27.99 | 28.45 | 27.32 | 28.20 | 79,800 | +2.15(+8.25%) |
Jun 04, 2020 | 25.28 | 26.10 | 25.09 | 26.05 | 67,407 | +0.50(+1.96%) |
Jun 03, 2020 | 25.18 | 26.11 | 25.18 | 25.55 | 63,169 | +0.97(+3.95%) |
Jun 02, 2020 | 24.69 | 25.04 | 24.28 | 24.58 | 58,518 | +0.22(+0.90%) |
Jun 01, 2020 | 24.90 | 25.15 | 24.34 | 24.36 | 46,217 | -0.30(-1.22%) |
May 29, 2020 | 25.23 | 25.54 | 24.40 | 24.66 | 65,700 | -0.97(-3.78%) |
May 28, 2020 | 26.25 | 26.35 | 25.55 | 25.63 | 73,824 | -0.42(-1.61%) |
May 27, 2020 | 26.31 | 26.31 | 25.46 | 26.05 | 45,704 | +1.02(+4.08%) |
May 26, 2020 | 24.84 | 25.50 | 24.84 | 25.03 | 53,035 | +1.30(+5.48%) |
May 22, 2020 | 23.99 | 24.26 | 23.53 | 23.73 | 77,000 | +0.35(+1.50%) |
May 21, 2020 | 23.23 | 23.97 | 22.57 | 23.38 | 120,351 | -0.02(-0.09%) |
May 20, 2020 | 23.18 | 23.72 | 23.18 | 23.40 | 40,494 | +0.85(+3.77%) |
May 19, 2020 | 23.27 | 23.49 | 22.47 | 22.55 | 63,212 | -1.04(-4.41%) |
May 18, 2020 | 22.27 | 23.69 | 22.27 | 23.59 | 86,762 | +2.08(+9.67%) |
May 15, 2020 | 20.81 | 21.61 | 20.60 | 21.51 | 53,100 | +0.87(+4.22%) |
May 14, 2020 | 19.72 | 20.99 | 18.95 | 20.64 | 56,553 | +0.21(+1.03%) |
May 13, 2020 | 21.28 | 21.28 | 19.76 | 20.43 | 48,349 | -1.09(-5.05%) |
May 12, 2020 | 22.39 | 22.39 | 21.48 | 21.52 | 68,380 | -0.83(-3.70%) |
May 11, 2020 | 22.44 | 22.74 | 21.74 | 22.34 | 100,076 | -0.69(-2.99%) |
May 08, 2020 | 23.10 | 23.35 | 22.74 | 23.03 | 66,695 | +0.59(+2.62%) |
May 07, 2020 | 22.56 | 23.23 | 22.26 | 22.44 | 42,059 | +0.00(+0.00%) |
May 06, 2020 | 22.59 | 23.23 | 22.31 | 22.44 | 32,954 | -0.10(-0.44%) |
May 05, 2020 | 23.54 | 23.77 | 22.51 | 22.54 | 29,240 | -0.03(-0.13%) |
May 04, 2020 | 23.10 | 23.16 | 22.04 | 22.57 | 34,040 | -0.82(-3.50%) |
May 01, 2020 | 23.00 | 23.72 | 22.34 | 23.39 | 68,901 | -0.26(-1.10%) |
Apr 30, 2020 | 23.36 | 23.93 | 22.32 | 23.65 | 38,585 | -0.44(-1.82%) |
Apr 29, 2020 | 24.18 | 24.74 | 24.07 | 24.09 | 65,792 | +0.65(+2.76%) |
Apr 28, 2020 | 23.09 | 23.85 | 22.34 | 23.44 | 72,559 | +0.76(+3.34%) |
Apr 27, 2020 | 20.97 | 22.77 | 20.94 | 22.68 | 51,137 | +1.65(+7.82%) |
Apr 24, 2020 | 20.69 | 21.20 | 20.48 | 21.04 | 36,406 | +0.36(+1.74%) |
Apr 23, 2020 | 20.24 | 21.11 | 20.24 | 20.68 | 45,327 | +0.54(+2.67%) |
Apr 22, 2020 | 20.62 | 20.93 | 20.11 | 20.14 | 25,295 | -0.18(-0.88%) |
Apr 21, 2020 | 20.39 | 20.56 | 19.53 | 20.32 | 40,389 | -0.45(-2.16%) |
Apr 20, 2020 | 20.29 | 21.42 | 20.29 | 20.77 | 78,031 | -0.13(-0.62%) |
Apr 17, 2020 | 19.67 | 21.37 | 19.58 | 20.90 | 53,456 | +1.61(+8.32%) |
Apr 16, 2020 | 20.40 | 20.40 | 18.64 | 19.29 | 81,862 | -0.84(-4.16%) |
Apr 15, 2020 | 20.81 | 21.61 | 20.08 | 20.13 | 54,439 | -1.56(-7.17%) |
Apr 14, 2020 | 22.49 | 23.16 | 21.33 | 21.69 | 64,296 | -0.16(-0.73%) |
Apr 13, 2020 | 23.59 | 24.45 | 21.68 | 21.85 | 54,905 | -2.14(-8.94%) |
Apr 09, 2020 | 22.02 | 24.13 | 22.02 | 23.99 | 76,624 | +2.29(+10.57%) |
Apr 08, 2020 | 22.32 | 22.32 | 21.48 | 21.70 | 49,302 | -0.06(-0.27%) |
Apr 07, 2020 | 21.54 | 22.27 | 20.64 | 21.76 | 84,466 | +0.91(+4.35%) |
Apr 06, 2020 | 20.25 | 21.17 | 19.88 | 20.85 | 81,585 | +1.00(+5.02%) |
Apr 03, 2020 | 19.37 | 20.00 | 18.99 | 19.85 | 69,002 | +0.18(+0.91%) |
Apr 02, 2020 | 19.11 | 20.08 | 18.99 | 19.67 | 62,287 | +0.08(+0.41%) |