Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 29.12 | 30.92 | 28.80 | 30.55 | 88,947 | +1.10(+3.73%) |
Jun 29, 2020 | 28.31 | 29.46 | 27.94 | 29.46 | 65,998 | +1.82(+6.60%) |
Jun 26, 2020 | 28.75 | 28.75 | 27.47 | 27.63 | 107,660 | -1.67(-5.69%) |
Jun 25, 2020 | 28.13 | 29.94 | 27.48 | 29.30 | 93,206 | +0.86(+3.03%) |
Jun 24, 2020 | 29.46 | 29.46 | 28.06 | 28.44 | 50,131 | -1.48(-4.95%) |
Jun 23, 2020 | 30.36 | 30.49 | 29.49 | 29.92 | 68,242 | +0.04(+0.13%) |
Jun 22, 2020 | 29.24 | 30.08 | 29.18 | 29.88 | 39,322 | +0.08(+0.26%) |
Jun 19, 2020 | 30.27 | 30.27 | 29.13 | 29.80 | 78,066 | +0.10(+0.33%) |
Jun 18, 2020 | 29.23 | 29.99 | 29.17 | 29.70 | 52,519 | +0.10(+0.33%) |
Jun 17, 2020 | 31.65 | 31.65 | 29.38 | 29.60 | 39,067 | -1.96(-6.20%) |
Jun 16, 2020 | 31.51 | 32.86 | 30.63 | 31.56 | 57,831 | +1.56(+5.22%) |
Jun 15, 2020 | 28.59 | 30.48 | 27.92 | 30.00 | 56,639 | +0.10(+0.33%) |
Jun 12, 2020 | 30.55 | 30.55 | 28.78 | 29.90 | 61,554 | +0.95(+3.28%) |
Jun 11, 2020 | 30.13 | 30.40 | 28.76 | 28.95 | 73,217 | -3.12(-9.73%) |
Jun 10, 2020 | 33.71 | 33.71 | 31.99 | 32.07 | 73,279 | -1.55(-4.62%) |
Jun 09, 2020 | 33.51 | 34.23 | 32.82 | 33.62 | 39,035 | -0.61(-1.77%) |
Jun 08, 2020 | 34.71 | 34.96 | 34.03 | 34.23 | 53,932 | +0.44(+1.30%) |
Jun 05, 2020 | 33.68 | 34.78 | 32.76 | 33.79 | 129,346 | +2.20(+6.97%) |
Jun 04, 2020 | 30.65 | 31.60 | 30.47 | 31.59 | 75,759 | +0.67(+2.18%) |
Jun 03, 2020 | 29.98 | 31.37 | 29.63 | 30.91 | 52,976 | +1.70(+5.83%) |
Jun 02, 2020 | 29.64 | 29.64 | 28.91 | 29.21 | 49,069 | -0.04(-0.13%) |
Jun 01, 2020 | 30.04 | 30.19 | 29.23 | 29.25 | 39,667 | -0.45(-1.51%) |
May 29, 2020 | 29.74 | 30.32 | 29.04 | 29.70 | 57,362 | -0.49(-1.62%) |
May 28, 2020 | 32.85 | 32.85 | 29.93 | 30.19 | 36,126 | -1.88(-5.86%) |
May 27, 2020 | 30.76 | 32.17 | 29.78 | 32.07 | 56,488 | +2.68(+9.12%) |
May 26, 2020 | 29.23 | 29.72 | 28.72 | 29.39 | 38,568 | +1.56(+5.62%) |
May 22, 2020 | 27.71 | 28.54 | 27.21 | 27.82 | 34,458 | -0.14(-0.49%) |
May 21, 2020 | 27.39 | 29.31 | 27.39 | 27.96 | 81,682 | +0.81(+2.99%) |
May 20, 2020 | 25.82 | 27.36 | 25.79 | 27.15 | 80,628 | +1.55(+6.08%) |
May 19, 2020 | 27.11 | 27.32 | 25.57 | 25.59 | 35,560 | -1.69(-6.20%) |
May 18, 2020 | 25.65 | 27.38 | 25.65 | 27.29 | 54,124 | +2.64(+10.71%) |
May 15, 2020 | 24.19 | 25.06 | 23.96 | 24.65 | 44,990 | +0.24(+1.00%) |
May 14, 2020 | 24.21 | 24.59 | 22.86 | 24.40 | 54,068 | -0.19(-0.76%) |
May 13, 2020 | 25.19 | 25.19 | 23.78 | 24.59 | 42,486 | -0.94(-3.68%) |
May 12, 2020 | 27.41 | 27.41 | 25.36 | 25.53 | 53,208 | -1.75(-6.42%) |
May 11, 2020 | 28.03 | 28.59 | 26.91 | 27.28 | 58,742 | -1.33(-4.65%) |
May 08, 2020 | 27.77 | 28.68 | 27.77 | 28.61 | 35,889 | +1.57(+5.83%) |
May 07, 2020 | 27.13 | 27.79 | 25.98 | 27.03 | 37,353 | +0.34(+1.28%) |
May 06, 2020 | 27.62 | 27.97 | 26.23 | 26.69 | 54,664 | -0.64(-2.33%) |
May 05, 2020 | 29.33 | 29.80 | 27.17 | 27.33 | 49,856 | -1.32(-4.61%) |
May 04, 2020 | 28.49 | 30.06 | 28.28 | 28.65 | 36,021 | -0.47(-1.61%) |
May 01, 2020 | 29.01 | 29.57 | 27.97 | 29.11 | 50,409 | -0.99(-3.28%) |
Apr 30, 2020 | 31.14 | 31.14 | 29.79 | 30.10 | 88,882 | -2.00(-6.24%) |
Apr 29, 2020 | 31.32 | 33.32 | 29.82 | 32.11 | 107,167 | +2.80(+9.54%) |
Apr 28, 2020 | 29.08 | 29.31 | 27.96 | 29.31 | 38,622 | +1.44(+5.16%) |
Apr 27, 2020 | 25.92 | 28.38 | 25.92 | 27.87 | 45,344 | +2.04(+7.91%) |
Apr 24, 2020 | 25.92 | 26.11 | 25.22 | 25.83 | 41,411 | -0.06(-0.23%) |
Apr 23, 2020 | 25.62 | 26.62 | 25.53 | 25.89 | 53,057 | +0.27(+1.07%) |
Apr 22, 2020 | 26.43 | 26.65 | 25.46 | 25.61 | 40,477 | +0.06(+0.23%) |
Apr 21, 2020 | 25.12 | 26.11 | 25.12 | 25.55 | 39,095 | -0.80(-3.04%) |
Apr 20, 2020 | 26.06 | 26.94 | 25.67 | 26.36 | 34,212 | -0.68(-2.53%) |
Apr 17, 2020 | 25.39 | 27.33 | 25.39 | 27.04 | 67,996 | +2.88(+11.90%) |
Apr 16, 2020 | 24.80 | 25.18 | 23.05 | 24.17 | 79,286 | -0.99(-3.93%) |
Apr 15, 2020 | 26.06 | 26.44 | 24.80 | 25.15 | 44,687 | -2.21(-8.08%) |
Apr 14, 2020 | 28.97 | 28.97 | 26.88 | 27.36 | 50,965 | -0.65(-2.30%) |
Apr 13, 2020 | 28.86 | 28.86 | 26.93 | 28.01 | 64,090 | -1.26(-4.31%) |
Apr 09, 2020 | 27.10 | 29.66 | 27.10 | 29.27 | 69,632 | +2.80(+10.57%) |
Apr 08, 2020 | 25.97 | 26.71 | 25.24 | 26.47 | 68,609 | +1.22(+4.84%) |
Apr 07, 2020 | 26.05 | 26.55 | 24.64 | 25.25 | 53,243 | +0.15(+0.58%) |
Apr 06, 2020 | 23.37 | 25.21 | 23.37 | 25.11 | 98,338 | +2.66(+11.85%) |
Apr 03, 2020 | 22.89 | 23.10 | 21.89 | 22.45 | 81,084 | -0.84(-3.61%) |
Apr 02, 2020 | 22.73 | 24.45 | 22.30 | 23.29 | 57,135 | +0.37(+1.62%) |