Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 32.74 | 33.77 | 29.17 | 30.24 | 95,115 | -2.77(-8.39%) |
Jun 29, 2020 | 32.85 | 34.04 | 31.79 | 33.01 | 44,338 | +0.54(+1.66%) |
Jun 26, 2020 | 32.12 | 32.89 | 30.01 | 32.47 | 169,100 | -0.24(-0.73%) |
Jun 25, 2020 | 32.13 | 34.48 | 32.13 | 32.71 | 48,563 | +0.31(+0.96%) |
Jun 24, 2020 | 32.11 | 33.70 | 30.27 | 32.40 | 76,570 | -0.10(-0.31%) |
Jun 23, 2020 | 36.76 | 36.95 | 32.28 | 32.50 | 101,950 | -4.06(-11.11%) |
Jun 22, 2020 | 34.04 | 39.75 | 34.04 | 36.56 | 105,030 | +2.76(+8.17%) |
Jun 19, 2020 | 29.85 | 39.85 | 29.80 | 33.80 | 709,300 | +4.14(+13.96%) |
Jun 18, 2020 | 29.10 | 30.80 | 28.75 | 29.66 | 195,619 | +0.67(+2.31%) |
Jun 17, 2020 | 29.80 | 30.88 | 28.81 | 28.99 | 133,586 | -0.28(-0.96%) |
Jun 16, 2020 | 30.93 | 30.99 | 28.60 | 29.27 | 127,899 | -0.19(-0.64%) |
Jun 15, 2020 | 25.56 | 30.62 | 25.56 | 29.46 | 168,548 | +3.93(+15.39%) |
Jun 12, 2020 | 26.45 | 26.50 | 25.00 | 25.53 | 51,100 | -0.02(-0.10%) |
Jun 11, 2020 | 27.88 | 27.88 | 25.50 | 25.55 | 123,430 | -2.95(-10.33%) |
Jun 10, 2020 | 27.63 | 29.46 | 27.63 | 28.50 | 26,292 | +0.49(+1.75%) |
Jun 09, 2020 | 29.41 | 29.90 | 27.42 | 28.01 | 34,398 | -1.34(-4.57%) |
Jun 08, 2020 | 32.17 | 32.17 | 29.16 | 29.35 | 54,323 | -2.08(-6.62%) |
Jun 05, 2020 | 31.36 | 34.82 | 29.76 | 31.43 | 91,600 | +0.93(+3.05%) |
Jun 04, 2020 | 33.02 | 35.05 | 30.36 | 30.50 | 48,599 | -3.03(-9.04%) |
Jun 03, 2020 | 31.59 | 34.57 | 31.17 | 33.53 | 57,843 | +2.19(+6.99%) |
Jun 02, 2020 | 34.44 | 34.73 | 30.48 | 31.34 | 46,500 | -2.65(-7.80%) |
Jun 01, 2020 | 34.33 | 38.81 | 33.04 | 33.99 | 93,598 | +0.44(+1.31%) |
May 29, 2020 | 29.96 | 35.75 | 29.64 | 33.55 | 178,800 | +3.57(+11.91%) |
May 28, 2020 | 30.25 | 30.79 | 29.74 | 29.98 | 51,931 | -0.22(-0.73%) |
May 27, 2020 | 30.25 | 30.90 | 29.01 | 30.20 | 55,407 | +0.25(+0.83%) |
May 26, 2020 | 30.12 | 31.76 | 29.51 | 29.95 | 220,693 | +0.37(+1.25%) |
May 22, 2020 | 29.55 | 30.00 | 28.90 | 29.58 | 28,200 | +0.22(+0.75%) |
May 21, 2020 | 29.58 | 29.90 | 28.19 | 29.36 | 30,869 | +0.15(+0.51%) |
May 20, 2020 | 27.28 | 29.90 | 26.79 | 29.21 | 39,479 | +2.72(+10.27%) |
May 19, 2020 | 28.51 | 30.00 | 26.06 | 26.49 | 38,600 | -2.48(-8.56%) |
May 18, 2020 | 26.09 | 29.27 | 26.06 | 28.97 | 41,789 | +3.41(+13.34%) |
May 15, 2020 | 25.46 | 26.00 | 24.93 | 25.56 | 24,600 | +0.12(+0.47%) |
May 14, 2020 | 26.06 | 26.56 | 24.55 | 25.44 | 89,652 | -1.37(-5.11%) |
May 13, 2020 | 24.70 | 27.07 | 24.11 | 26.81 | 46,155 | +2.11(+8.54%) |
May 12, 2020 | 26.83 | 28.15 | 24.50 | 24.70 | 43,030 | -2.10(-7.84%) |
May 11, 2020 | 24.52 | 27.11 | 24.10 | 26.80 | 35,552 | +2.30(+9.39%) |
May 08, 2020 | 25.08 | 25.08 | 24.20 | 24.50 | 44,800 | +0.02(+0.08%) |
May 07, 2020 | 25.09 | 25.44 | 24.06 | 24.48 | 28,371 | -0.72(-2.86%) |
May 06, 2020 | 25.44 | 25.88 | 24.60 | 25.20 | 31,485 | -0.39(-1.52%) |
May 05, 2020 | 26.42 | 27.09 | 25.00 | 25.59 | 37,718 | -0.08(-0.31%) |
May 04, 2020 | 25.53 | 26.19 | 23.96 | 25.67 | 32,682 | -0.33(-1.27%) |
May 01, 2020 | 28.79 | 29.65 | 25.25 | 26.00 | 120,800 | -3.72(-12.52%) |
Apr 30, 2020 | 29.10 | 30.00 | 28.37 | 29.72 | 33,541 | +0.12(+0.41%) |
Apr 29, 2020 | 29.95 | 31.60 | 28.25 | 29.60 | 113,256 | +0.63(+2.17%) |
Apr 28, 2020 | 30.00 | 30.02 | 28.01 | 28.97 | 47,386 | -0.81(-2.72%) |
Apr 27, 2020 | 30.00 | 30.07 | 29.21 | 29.78 | 75,010 | +0.17(+0.57%) |
Apr 24, 2020 | 27.49 | 30.00 | 27.49 | 29.61 | 83,600 | +2.43(+8.94%) |
Apr 23, 2020 | 28.70 | 29.22 | 26.71 | 27.18 | 20,855 | -1.54(-5.36%) |
Apr 22, 2020 | 29.20 | 29.49 | 27.70 | 28.72 | 24,410 | +0.40(+1.41%) |
Apr 21, 2020 | 26.47 | 30.00 | 25.61 | 28.32 | 71,139 | +0.92(+3.36%) |
Apr 20, 2020 | 26.10 | 28.40 | 25.45 | 27.40 | 42,138 | +0.12(+0.44%) |
Apr 17, 2020 | 27.27 | 28.01 | 25.53 | 27.28 | 38,500 | +0.67(+2.52%) |
Apr 16, 2020 | 25.70 | 27.25 | 23.22 | 26.61 | 136,056 | +1.31(+5.18%) |
Apr 15, 2020 | 30.00 | 30.60 | 25.11 | 25.30 | 131,566 | -5.63(-18.20%) |
Apr 14, 2020 | 31.30 | 32.00 | 30.85 | 30.93 | 30,938 | -0.50(-1.59%) |
Apr 13, 2020 | 31.50 | 32.01 | 29.73 | 31.43 | 37,140 | -0.52(-1.63%) |
Apr 09, 2020 | 27.69 | 32.00 | 26.30 | 31.95 | 78,500 | +4.78(+17.59%) |
Apr 08, 2020 | 28.80 | 28.80 | 26.56 | 27.17 | 34,741 | -1.33(-4.67%) |
Apr 07, 2020 | 28.55 | 28.55 | 26.91 | 28.50 | 39,098 | +0.15(+0.53%) |
Apr 06, 2020 | 26.07 | 29.20 | 25.26 | 28.35 | 74,593 | +3.00(+11.83%) |
Apr 03, 2020 | 25.61 | 26.14 | 24.50 | 25.35 | 83,500 | -0.49(-1.90%) |
Apr 02, 2020 | 25.61 | 28.25 | 24.05 | 25.84 | 48,826 | +0.02(+0.08%) |