Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.32 | 28.39 | 26.85 | 28.00 | 236,395 | +0.54(+1.97%) |
Jun 29, 2020 | 26.56 | 27.61 | 25.65 | 27.46 | 228,976 | +2.51(+10.06%) |
Jun 26, 2020 | 26.50 | 26.77 | 24.25 | 24.95 | 343,700 | -1.56(-5.88%) |
Jun 25, 2020 | 26.20 | 26.92 | 25.85 | 26.51 | 126,636 | +0.30(+1.14%) |
Jun 24, 2020 | 26.52 | 27.56 | 25.77 | 26.21 | 224,730 | -0.15(-0.57%) |
Jun 23, 2020 | 29.09 | 30.16 | 26.02 | 26.36 | 568,569 | -2.30(-8.03%) |
Jun 22, 2020 | 26.61 | 29.94 | 26.04 | 28.66 | 556,382 | +1.36(+4.98%) |
Jun 19, 2020 | 26.82 | 28.10 | 25.71 | 27.30 | 1,179,600 | +0.70(+2.63%) |
Jun 18, 2020 | 25.47 | 27.09 | 25.01 | 26.60 | 628,919 | +0.95(+3.70%) |
Jun 17, 2020 | 27.21 | 27.26 | 24.11 | 25.65 | 717,779 | -1.35(-5.00%) |
Jun 16, 2020 | 27.53 | 27.53 | 26.51 | 27.00 | 281,813 | +0.15(+0.56%) |
Jun 15, 2020 | 24.50 | 27.36 | 24.50 | 26.85 | 419,603 | +1.91(+7.66%) |
Jun 12, 2020 | 26.24 | 26.24 | 24.23 | 24.94 | 239,800 | -0.56(-2.20%) |
Jun 11, 2020 | 26.06 | 26.45 | 25.05 | 25.50 | 225,299 | -1.24(-4.64%) |
Jun 10, 2020 | 27.77 | 27.96 | 26.06 | 26.74 | 190,372 | -1.04(-3.74%) |
Jun 09, 2020 | 27.49 | 27.98 | 26.89 | 27.78 | 128,566 | +0.02(+0.07%) |
Jun 08, 2020 | 26.42 | 28.44 | 26.15 | 27.76 | 313,878 | +2.03(+7.89%) |
Jun 05, 2020 | 27.95 | 28.11 | 25.51 | 25.73 | 208,900 | -1.55(-5.68%) |
Jun 04, 2020 | 27.90 | 28.18 | 26.57 | 27.28 | 225,649 | -0.85(-3.02%) |
Jun 03, 2020 | 27.99 | 28.85 | 27.06 | 28.13 | 246,155 | +0.08(+0.29%) |
Jun 02, 2020 | 26.19 | 28.27 | 25.52 | 28.05 | 236,420 | +1.87(+7.14%) |
Jun 01, 2020 | 25.60 | 27.19 | 24.93 | 26.18 | 227,965 | +0.63(+2.47%) |
May 29, 2020 | 24.99 | 25.75 | 23.96 | 25.55 | 271,100 | +0.53(+2.12%) |
May 28, 2020 | 24.69 | 26.44 | 23.88 | 25.02 | 244,945 | +0.43(+1.75%) |
May 27, 2020 | 24.54 | 24.78 | 22.50 | 24.59 | 140,460 | +0.27(+1.11%) |
May 26, 2020 | 26.40 | 27.28 | 22.91 | 24.32 | 286,928 | -1.30(-5.07%) |
May 22, 2020 | 26.42 | 26.54 | 24.52 | 25.62 | 321,200 | -0.93(-3.50%) |
May 21, 2020 | 26.02 | 27.22 | 25.60 | 26.55 | 263,442 | +0.97(+3.79%) |
May 20, 2020 | 23.95 | 27.25 | 23.75 | 25.58 | 365,114 | +2.07(+8.80%) |
May 19, 2020 | 21.86 | 24.25 | 21.86 | 23.51 | 311,030 | +2.02(+9.40%) |
May 18, 2020 | 22.50 | 23.79 | 21.11 | 21.49 | 299,122 | +0.08(+0.37%) |
May 15, 2020 | 19.53 | 22.00 | 19.25 | 21.41 | 211,700 | +1.90(+9.74%) |
May 14, 2020 | 20.88 | 21.00 | 19.26 | 19.51 | 271,603 | -1.89(-8.83%) |
May 13, 2020 | 20.03 | 24.30 | 19.62 | 21.40 | 491,398 | +1.45(+7.27%) |
May 12, 2020 | 20.60 | 21.88 | 18.81 | 19.95 | 335,987 | -0.76(-3.67%) |
May 11, 2020 | 16.93 | 20.80 | 16.80 | 20.71 | 433,338 | +3.82(+22.62%) |
May 08, 2020 | 17.05 | 17.20 | 16.70 | 16.89 | 80,000 | +0.05(+0.30%) |
May 07, 2020 | 16.16 | 17.35 | 16.04 | 16.84 | 165,805 | +0.76(+4.73%) |
May 06, 2020 | 16.35 | 16.55 | 15.85 | 16.08 | 150,827 | -0.41(-2.49%) |
May 05, 2020 | 16.34 | 16.72 | 16.01 | 16.49 | 179,853 | +0.73(+4.63%) |
May 04, 2020 | 15.08 | 15.80 | 14.80 | 15.76 | 127,972 | +0.38(+2.47%) |
May 01, 2020 | 15.81 | 15.97 | 15.01 | 15.38 | 185,800 | -0.57(-3.57%) |
Apr 30, 2020 | 16.64 | 16.80 | 15.60 | 15.95 | 239,896 | -0.94(-5.57%) |
Apr 29, 2020 | 16.74 | 17.60 | 16.50 | 16.89 | 194,780 | +0.59(+3.62%) |
Apr 28, 2020 | 16.80 | 17.19 | 15.66 | 16.30 | 221,618 | -0.23(-1.39%) |
Apr 27, 2020 | 18.39 | 18.90 | 16.50 | 16.53 | 246,711 | -1.62(-8.93%) |
Apr 24, 2020 | 17.88 | 18.46 | 17.80 | 18.15 | 220,800 | +0.41(+2.31%) |
Apr 23, 2020 | 16.81 | 18.47 | 16.70 | 17.74 | 213,937 | +1.08(+6.48%) |
Apr 22, 2020 | 16.38 | 16.99 | 15.82 | 16.66 | 123,684 | +0.56(+3.48%) |
Apr 21, 2020 | 16.50 | 16.50 | 15.68 | 16.10 | 169,282 | -0.46(-2.78%) |
Apr 20, 2020 | 15.99 | 16.94 | 15.80 | 16.56 | 345,397 | +0.58(+3.63%) |
Apr 17, 2020 | 16.63 | 16.75 | 15.66 | 15.98 | 190,800 | -0.19(-1.18%) |
Apr 16, 2020 | 16.23 | 16.23 | 15.34 | 16.17 | 138,510 | +0.27(+1.70%) |
Apr 15, 2020 | 16.80 | 16.99 | 15.67 | 15.90 | 125,434 | -1.17(-6.85%) |
Apr 14, 2020 | 16.50 | 17.21 | 16.19 | 17.07 | 296,445 | +0.97(+6.02%) |
Apr 13, 2020 | 16.73 | 16.73 | 15.82 | 16.10 | 164,839 | -0.52(-3.13%) |
Apr 09, 2020 | 16.83 | 17.20 | 16.08 | 16.62 | 179,600 | -0.08(-0.48%) |
Apr 08, 2020 | 16.04 | 16.72 | 15.44 | 16.70 | 145,289 | +0.89(+5.63%) |
Apr 07, 2020 | 17.30 | 17.50 | 15.55 | 15.81 | 128,400 | -0.84(-5.05%) |
Apr 06, 2020 | 16.54 | 17.75 | 16.16 | 16.65 | 177,498 | +0.54(+3.35%) |
Apr 03, 2020 | 15.24 | 16.47 | 15.10 | 16.11 | 227,100 | +0.85(+5.57%) |
Apr 02, 2020 | 16.12 | 16.63 | 15.03 | 15.26 | 129,688 | -0.86(-5.33%) |