Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 25.71 | 26.22 | 23.18 | 23.19 | 2,135,559 | -2.65(-10.26%) |
Jun 29, 2020 | 24.77 | 26.05 | 24.68 | 25.84 | 1,042,022 | +1.48(+6.09%) |
Jun 26, 2020 | 23.71 | 24.55 | 23.19 | 24.36 | 2,277,310 | +0.36(+1.51%) |
Jun 25, 2020 | 23.44 | 24.10 | 23.43 | 24.00 | 563,276 | +0.24(+0.99%) |
Jun 24, 2020 | 24.44 | 24.64 | 23.24 | 23.76 | 719,774 | -1.16(-4.65%) |
Jun 23, 2020 | 24.18 | 25.11 | 23.93 | 24.92 | 572,828 | +1.15(+4.86%) |
Jun 22, 2020 | 23.59 | 23.79 | 22.99 | 23.77 | 725,279 | +0.18(+0.77%) |
Jun 19, 2020 | 24.19 | 24.31 | 22.92 | 23.59 | 1,184,974 | -0.28(-1.19%) |
Jun 18, 2020 | 23.58 | 24.73 | 23.58 | 23.87 | 568,728 | -0.12(-0.49%) |
Jun 17, 2020 | 25.11 | 25.11 | 23.78 | 23.99 | 521,277 | -1.15(-4.57%) |
Jun 16, 2020 | 25.22 | 25.80 | 24.51 | 25.14 | 511,355 | +0.79(+3.23%) |
Jun 15, 2020 | 22.62 | 25.10 | 22.12 | 24.35 | 808,102 | +0.84(+3.59%) |
Jun 12, 2020 | 24.12 | 24.12 | 22.75 | 23.51 | 631,884 | +0.76(+3.32%) |
Jun 11, 2020 | 23.79 | 24.38 | 22.72 | 22.75 | 501,403 | -2.71(-10.65%) |
Jun 10, 2020 | 26.71 | 26.71 | 25.29 | 25.46 | 437,305 | -1.24(-4.64%) |
Jun 09, 2020 | 27.54 | 27.87 | 26.36 | 26.70 | 687,225 | -1.68(-5.92%) |
Jun 08, 2020 | 28.25 | 29.03 | 27.70 | 28.38 | 730,229 | +0.69(+2.48%) |
Jun 05, 2020 | 26.27 | 28.49 | 26.12 | 27.69 | 1,032,577 | +2.76(+11.07%) |
Jun 04, 2020 | 24.40 | 25.30 | 23.83 | 24.93 | 533,201 | +0.35(+1.44%) |
Jun 03, 2020 | 23.89 | 24.93 | 23.89 | 24.58 | 855,308 | +1.25(+5.35%) |
Jun 02, 2020 | 23.31 | 23.87 | 22.95 | 23.33 | 553,297 | +0.55(+2.41%) |
Jun 01, 2020 | 22.78 | 23.23 | 22.43 | 22.78 | 616,574 | +0.17(+0.74%) |
May 29, 2020 | 23.34 | 23.57 | 22.48 | 22.61 | 785,605 | -1.21(-5.07%) |
May 28, 2020 | 25.63 | 25.67 | 23.75 | 23.82 | 524,793 | -1.65(-6.48%) |
May 27, 2020 | 25.62 | 25.89 | 24.28 | 25.47 | 706,165 | +0.75(+3.02%) |
May 26, 2020 | 24.25 | 25.14 | 24.13 | 24.72 | 929,845 | +1.47(+6.34%) |
May 22, 2020 | 22.62 | 23.31 | 21.79 | 23.25 | 670,365 | +1.23(+5.58%) |
May 21, 2020 | 21.92 | 22.17 | 21.31 | 22.02 | 481,719 | +0.11(+0.49%) |
May 20, 2020 | 22.47 | 22.89 | 21.83 | 21.92 | 521,407 | +0.16(+0.72%) |
May 19, 2020 | 22.66 | 22.86 | 21.76 | 21.76 | 574,598 | -1.12(-4.90%) |
May 18, 2020 | 21.11 | 22.97 | 21.11 | 22.88 | 676,791 | +2.63(+12.98%) |
May 15, 2020 | 19.75 | 20.39 | 19.51 | 20.25 | 454,443 | +0.37(+1.85%) |
May 14, 2020 | 19.20 | 20.11 | 18.77 | 19.88 | 427,153 | +0.06(+0.30%) |
May 13, 2020 | 20.14 | 20.74 | 19.20 | 19.82 | 505,717 | -0.52(-2.56%) |
May 12, 2020 | 21.83 | 21.90 | 20.30 | 20.34 | 439,250 | -1.40(-6.46%) |
May 11, 2020 | 22.65 | 22.87 | 21.16 | 21.75 | 563,532 | -1.41(-6.11%) |
May 08, 2020 | 21.86 | 23.32 | 21.62 | 23.16 | 621,602 | +1.88(+8.81%) |
May 07, 2020 | 20.60 | 21.70 | 20.60 | 21.29 | 558,493 | +0.84(+4.11%) |
May 06, 2020 | 21.41 | 21.66 | 20.41 | 20.45 | 352,809 | -0.93(-4.34%) |
May 05, 2020 | 21.56 | 22.35 | 21.37 | 21.37 | 448,213 | +0.27(+1.26%) |
May 04, 2020 | 20.85 | 21.36 | 20.38 | 21.11 | 798,213 | -0.05(-0.23%) |
May 01, 2020 | 21.66 | 21.86 | 20.25 | 21.16 | 627,201 | -0.98(-4.44%) |
Apr 30, 2020 | 22.72 | 22.82 | 21.77 | 22.14 | 860,464 | -1.29(-5.49%) |
Apr 29, 2020 | 22.94 | 23.62 | 22.77 | 23.43 | 791,919 | +1.21(+5.44%) |
Apr 28, 2020 | 21.92 | 23.16 | 21.85 | 22.22 | 770,121 | +1.16(+5.53%) |
Apr 27, 2020 | 19.65 | 21.44 | 19.65 | 21.06 | 589,981 | +1.60(+8.23%) |
Apr 24, 2020 | 19.51 | 19.67 | 18.75 | 19.45 | 414,028 | -0.01(-0.08%) |
Apr 23, 2020 | 18.27 | 19.70 | 18.19 | 19.47 | 510,830 | +1.29(+7.08%) |
Apr 22, 2020 | 19.08 | 19.08 | 18.17 | 18.18 | 351,802 | -0.44(-2.37%) |
Apr 21, 2020 | 18.40 | 18.82 | 17.99 | 18.62 | 437,085 | -0.32(-1.71%) |
Apr 20, 2020 | 19.25 | 19.95 | 18.89 | 18.95 | 487,192 | -0.97(-4.88%) |
Apr 17, 2020 | 18.91 | 20.20 | 18.82 | 19.92 | 387,763 | +1.73(+9.50%) |
Apr 16, 2020 | 18.81 | 18.85 | 17.66 | 18.19 | 509,539 | -0.72(-3.79%) |
Apr 15, 2020 | 19.44 | 19.47 | 18.68 | 18.91 | 551,628 | -1.45(-7.14%) |
Apr 14, 2020 | 21.13 | 21.47 | 19.95 | 20.36 | 602,266 | -0.25(-1.19%) |
Apr 13, 2020 | 21.57 | 21.64 | 20.08 | 20.61 | 309,853 | -0.94(-4.38%) |
Apr 09, 2020 | 20.43 | 21.77 | 20.43 | 21.55 | 493,332 | +1.58(+7.92%) |
Apr 08, 2020 | 19.40 | 20.25 | 19.18 | 19.97 | 723,070 | +0.91(+4.79%) |
Apr 07, 2020 | 19.27 | 20.32 | 18.66 | 19.06 | 1,131,457 | +0.39(+2.11%) |
Apr 06, 2020 | 18.30 | 19.03 | 17.70 | 18.66 | 1,133,665 | +1.19(+6.80%) |
Apr 03, 2020 | 19.59 | 20.27 | 17.48 | 17.48 | 834,674 | -2.34(-11.80%) |
Apr 02, 2020 | 20.08 | 20.87 | 19.35 | 19.81 | 854,732 | -0.48(-2.37%) |