Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.29 | 28.29 | 27.00 | 27.58 | 338,926 | -0.47(-1.68%) |
Jun 29, 2020 | 26.20 | 28.16 | 25.54 | 28.05 | 503,976 | +2.06(+7.93%) |
Jun 26, 2020 | 26.46 | 26.46 | 25.50 | 25.99 | 177,600 | -0.12(-0.46%) |
Jun 25, 2020 | 25.50 | 26.25 | 25.48 | 26.11 | 242,395 | +1.11(+4.44%) |
Jun 24, 2020 | 24.28 | 25.18 | 24.28 | 25.00 | 224,458 | +0.32(+1.30%) |
Jun 23, 2020 | 24.30 | 24.91 | 24.15 | 24.68 | 164,018 | +0.30(+1.23%) |
Jun 22, 2020 | 23.75 | 24.49 | 23.59 | 24.38 | 132,256 | +0.77(+3.26%) |
Jun 19, 2020 | 23.77 | 24.00 | 23.44 | 23.61 | 324,900 | +0.08(+0.34%) |
Jun 18, 2020 | 23.50 | 23.73 | 23.01 | 23.53 | 152,144 | +0.53(+2.30%) |
Jun 17, 2020 | 22.82 | 23.64 | 22.62 | 23.00 | 558,223 | +0.32(+1.41%) |
Jun 16, 2020 | 22.82 | 23.39 | 22.19 | 22.68 | 234,630 | +0.33(+1.48%) |
Jun 15, 2020 | 21.83 | 22.66 | 21.56 | 22.35 | 124,308 | +0.21(+0.95%) |
Jun 12, 2020 | 22.67 | 22.80 | 21.33 | 22.14 | 195,700 | -0.13(-0.58%) |
Jun 11, 2020 | 22.53 | 23.72 | 21.91 | 22.27 | 227,600 | -0.84(-3.63%) |
Jun 10, 2020 | 24.00 | 24.00 | 23.09 | 23.11 | 323,925 | -0.91(-3.79%) |
Jun 09, 2020 | 24.33 | 24.71 | 23.11 | 24.02 | 282,572 | -0.29(-1.19%) |
Jun 08, 2020 | 23.00 | 24.35 | 22.93 | 24.31 | 235,021 | +1.32(+5.74%) |
Jun 05, 2020 | 22.30 | 23.16 | 22.07 | 22.99 | 524,500 | +1.04(+4.74%) |
Jun 04, 2020 | 23.00 | 23.27 | 21.81 | 21.95 | 262,995 | -1.03(-4.48%) |
Jun 03, 2020 | 22.58 | 23.23 | 22.14 | 22.98 | 413,581 | +0.60(+2.68%) |
Jun 02, 2020 | 22.22 | 22.68 | 21.56 | 22.38 | 422,552 | +0.39(+1.77%) |
Jun 01, 2020 | 21.74 | 22.09 | 21.35 | 21.99 | 630,275 | +0.18(+0.83%) |
May 29, 2020 | 21.63 | 22.40 | 21.21 | 21.81 | 992,000 | +0.60(+2.83%) |
May 28, 2020 | 19.93 | 21.69 | 19.93 | 21.21 | 319,401 | +1.27(+6.37%) |
May 27, 2020 | 21.46 | 21.46 | 19.77 | 19.94 | 299,103 | -1.18(-5.59%) |
May 26, 2020 | 21.01 | 21.98 | 20.84 | 21.12 | 230,899 | -0.07(-0.33%) |
May 22, 2020 | 21.99 | 22.05 | 21.16 | 21.19 | 105,500 | -0.79(-3.59%) |
May 21, 2020 | 21.99 | 22.42 | 21.66 | 21.98 | 166,347 | -0.20(-0.90%) |
May 20, 2020 | 22.38 | 22.98 | 22.18 | 22.18 | 364,261 | -0.38(-1.68%) |
May 19, 2020 | 22.00 | 22.99 | 21.98 | 22.56 | 352,853 | +0.34(+1.53%) |
May 18, 2020 | 22.62 | 22.62 | 21.91 | 22.22 | 287,688 | -0.16(-0.71%) |
May 15, 2020 | 22.48 | 22.89 | 21.99 | 22.38 | 231,300 | -0.12(-0.53%) |
May 14, 2020 | 22.17 | 22.77 | 21.75 | 22.50 | 421,109 | +0.02(+0.09%) |
May 13, 2020 | 22.01 | 22.84 | 21.80 | 22.48 | 317,489 | +0.62(+2.84%) |
May 12, 2020 | 22.00 | 22.30 | 21.70 | 21.86 | 479,628 | -0.14(-0.64%) |
May 11, 2020 | 21.74 | 22.00 | 21.34 | 22.00 | 138,543 | +0.20(+0.92%) |
May 08, 2020 | 20.71 | 22.00 | 20.71 | 21.80 | 231,100 | +1.32(+6.45%) |
May 07, 2020 | 21.38 | 21.47 | 20.46 | 20.48 | 213,221 | -0.86(-4.03%) |
May 06, 2020 | 21.60 | 21.71 | 21.29 | 21.34 | 307,067 | -0.04(-0.19%) |
May 05, 2020 | 21.50 | 21.75 | 21.16 | 21.38 | 177,872 | +0.11(+0.52%) |
May 04, 2020 | 21.17 | 22.00 | 20.86 | 21.27 | 501,298 | +0.17(+0.81%) |
May 01, 2020 | 21.28 | 21.53 | 20.82 | 21.10 | 106,700 | -0.41(-1.91%) |
Apr 30, 2020 | 21.90 | 21.91 | 21.23 | 21.51 | 109,298 | -0.44(-2.00%) |
Apr 29, 2020 | 22.25 | 22.55 | 21.08 | 21.95 | 411,446 | -0.14(-0.63%) |
Apr 28, 2020 | 22.00 | 22.79 | 20.60 | 22.09 | 311,143 | +0.17(+0.78%) |
Apr 27, 2020 | 21.01 | 22.14 | 20.99 | 21.92 | 357,433 | +0.97(+4.63%) |
Apr 24, 2020 | 21.15 | 21.50 | 20.68 | 20.95 | 251,000 | +0.01(+0.05%) |
Apr 23, 2020 | 20.71 | 21.28 | 20.51 | 20.94 | 290,375 | +0.44(+2.15%) |
Apr 22, 2020 | 20.04 | 20.70 | 19.75 | 20.50 | 168,025 | +1.02(+5.24%) |
Apr 21, 2020 | 19.59 | 19.65 | 18.68 | 19.48 | 219,304 | -0.42(-2.11%) |
Apr 20, 2020 | 19.00 | 20.36 | 18.28 | 19.90 | 954,964 | +0.75(+3.92%) |
Apr 17, 2020 | 19.50 | 20.49 | 19.00 | 19.15 | 376,800 | +0.58(+3.12%) |
Apr 16, 2020 | 18.50 | 19.41 | 18.35 | 18.57 | 137,733 | +0.18(+0.98%) |
Apr 15, 2020 | 18.14 | 18.54 | 17.69 | 18.39 | 90,228 | -0.05(-0.27%) |
Apr 14, 2020 | 18.66 | 18.83 | 18.28 | 18.44 | 195,857 | +0.12(+0.66%) |
Apr 13, 2020 | 18.29 | 18.54 | 18.11 | 18.32 | 91,946 | +0.03(+0.16%) |
Apr 09, 2020 | 18.66 | 19.38 | 17.80 | 18.29 | 122,700 | -0.20(-1.08%) |
Apr 08, 2020 | 18.26 | 18.56 | 18.11 | 18.49 | 114,757 | +0.43(+2.38%) |
Apr 07, 2020 | 18.50 | 18.88 | 17.79 | 18.06 | 152,652 | -0.22(-1.20%) |
Apr 06, 2020 | 18.50 | 18.75 | 18.02 | 18.28 | 139,057 | +0.63(+3.57%) |
Apr 03, 2020 | 17.84 | 18.16 | 17.00 | 17.65 | 240,800 | -0.28(-1.56%) |
Apr 02, 2020 | 17.86 | 18.01 | 17.28 | 17.93 | 104,193 | +0.13(+0.73%) |