Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.84 | 28.78 | 27.70 | 28.68 | 388,705 | +0.50(+1.76%) |
Jun 29, 2020 | 27.25 | 28.62 | 26.78 | 28.19 | 363,620 | +1.64(+6.18%) |
Jun 26, 2020 | 26.33 | 26.83 | 25.60 | 26.55 | 566,980 | -0.16(-0.60%) |
Jun 25, 2020 | 26.59 | 26.92 | 25.78 | 26.71 | 402,336 | -0.17(-0.62%) |
Jun 24, 2020 | 26.97 | 27.68 | 26.56 | 26.88 | 344,072 | -0.52(-1.89%) |
Jun 23, 2020 | 27.77 | 27.77 | 27.30 | 27.39 | 351,908 | +0.08(+0.28%) |
Jun 22, 2020 | 26.04 | 27.42 | 25.80 | 27.32 | 394,022 | +1.04(+3.95%) |
Jun 19, 2020 | 26.79 | 27.45 | 25.82 | 26.28 | 707,021 | -0.14(-0.55%) |
Jun 18, 2020 | 25.93 | 26.81 | 25.93 | 26.43 | 234,169 | -0.04(-0.14%) |
Jun 17, 2020 | 27.01 | 27.01 | 26.05 | 26.46 | 281,341 | -0.41(-1.53%) |
Jun 16, 2020 | 27.17 | 27.25 | 26.10 | 26.88 | 364,635 | +0.85(+3.28%) |
Jun 15, 2020 | 23.95 | 26.36 | 23.78 | 26.02 | 245,316 | +1.08(+4.34%) |
Jun 12, 2020 | 25.82 | 26.13 | 24.43 | 24.94 | 423,137 | +0.34(+1.40%) |
Jun 11, 2020 | 25.92 | 26.21 | 24.58 | 24.59 | 324,401 | -2.67(-9.79%) |
Jun 10, 2020 | 28.09 | 28.18 | 27.24 | 27.26 | 285,341 | -0.93(-3.30%) |
Jun 09, 2020 | 28.22 | 28.67 | 27.92 | 28.19 | 283,085 | -0.67(-2.32%) |
Jun 08, 2020 | 29.55 | 29.77 | 28.78 | 28.87 | 280,314 | -0.08(-0.26%) |
Jun 05, 2020 | 28.71 | 29.42 | 28.26 | 28.94 | 387,209 | +1.42(+5.15%) |
Jun 04, 2020 | 27.42 | 27.82 | 26.98 | 27.52 | 271,388 | -0.17(-0.61%) |
Jun 03, 2020 | 27.41 | 27.96 | 27.11 | 27.69 | 297,609 | +0.91(+3.39%) |
Jun 02, 2020 | 26.32 | 27.00 | 26.26 | 26.78 | 239,020 | +0.89(+3.45%) |
Jun 01, 2020 | 26.20 | 26.66 | 25.87 | 25.89 | 249,598 | -0.06(-0.24%) |
May 29, 2020 | 26.10 | 26.39 | 25.70 | 25.95 | 292,800 | -0.49(-1.85%) |
May 28, 2020 | 28.36 | 28.50 | 26.32 | 26.44 | 359,302 | -1.54(-5.49%) |
May 27, 2020 | 26.62 | 28.13 | 26.58 | 27.98 | 409,577 | +1.83(+6.98%) |
May 26, 2020 | 25.47 | 26.24 | 25.42 | 26.15 | 418,193 | +2.14(+8.90%) |
May 22, 2020 | 23.35 | 24.12 | 22.89 | 24.01 | 269,711 | +0.82(+3.54%) |
May 21, 2020 | 23.62 | 23.99 | 23.13 | 23.19 | 278,113 | -0.53(-2.24%) |
May 20, 2020 | 23.70 | 24.15 | 23.45 | 23.73 | 234,356 | +0.60(+2.60%) |
May 19, 2020 | 23.97 | 24.24 | 23.10 | 23.13 | 251,124 | -1.13(-4.64%) |
May 18, 2020 | 23.57 | 24.33 | 23.47 | 24.25 | 308,108 | +1.80(+8.03%) |
May 15, 2020 | 21.61 | 22.65 | 21.22 | 22.45 | 292,198 | +0.81(+3.72%) |
May 14, 2020 | 21.00 | 21.66 | 20.24 | 21.64 | 500,008 | -0.08(-0.38%) |
May 13, 2020 | 22.16 | 22.16 | 21.34 | 21.73 | 473,374 | -0.76(-3.38%) |
May 12, 2020 | 23.52 | 23.52 | 22.44 | 22.49 | 375,602 | -0.79(-3.40%) |
May 11, 2020 | 23.79 | 23.79 | 22.26 | 23.28 | 844,266 | -1.25(-5.09%) |
May 08, 2020 | 23.96 | 24.79 | 23.11 | 24.52 | 372,809 | +1.14(+4.88%) |
May 07, 2020 | 23.60 | 23.77 | 23.22 | 23.38 | 317,269 | +0.36(+1.55%) |
May 06, 2020 | 23.41 | 23.61 | 22.82 | 23.03 | 283,214 | -0.32(-1.37%) |
May 05, 2020 | 23.73 | 24.24 | 23.25 | 23.35 | 334,979 | +0.12(+0.52%) |
May 04, 2020 | 22.95 | 23.51 | 22.46 | 23.22 | 329,519 | +0.14(+0.63%) |
May 01, 2020 | 23.00 | 23.09 | 22.24 | 23.08 | 428,303 | -0.70(-2.94%) |
Apr 30, 2020 | 24.55 | 24.68 | 23.70 | 23.78 | 520,465 | -1.71(-6.71%) |
Apr 29, 2020 | 25.43 | 25.98 | 25.27 | 25.49 | 611,801 | +0.98(+4.00%) |
Apr 28, 2020 | 24.24 | 24.90 | 23.63 | 24.51 | 374,564 | +1.26(+5.43%) |
Apr 27, 2020 | 21.63 | 23.31 | 21.62 | 23.25 | 410,846 | +2.04(+9.61%) |
Apr 24, 2020 | 20.90 | 21.34 | 20.58 | 21.21 | 196,464 | +0.45(+2.16%) |
Apr 23, 2020 | 20.14 | 21.04 | 20.14 | 20.76 | 271,042 | +0.65(+3.25%) |
Apr 22, 2020 | 20.91 | 20.91 | 19.85 | 20.11 | 306,505 | -0.10(-0.49%) |
Apr 21, 2020 | 20.20 | 20.65 | 20.05 | 20.20 | 339,503 | -0.79(-3.77%) |
Apr 20, 2020 | 20.40 | 21.45 | 20.40 | 21.00 | 293,396 | +0.00(+0.00%) |
Apr 17, 2020 | 20.71 | 21.23 | 20.40 | 21.00 | 393,849 | +1.09(+5.46%) |
Apr 16, 2020 | 20.42 | 20.59 | 19.17 | 19.91 | 584,299 | -0.57(-2.78%) |
Apr 15, 2020 | 20.74 | 21.13 | 20.02 | 20.48 | 557,662 | -1.15(-5.31%) |
Apr 14, 2020 | 21.44 | 21.69 | 20.72 | 21.63 | 835,537 | +0.68(+3.27%) |
Apr 13, 2020 | 21.09 | 21.09 | 19.97 | 20.94 | 660,206 | -0.27(-1.29%) |
Apr 09, 2020 | 19.81 | 21.44 | 19.81 | 21.22 | 669,873 | +1.95(+10.10%) |
Apr 08, 2020 | 18.59 | 19.80 | 18.00 | 19.27 | 470,119 | +1.03(+5.67%) |
Apr 07, 2020 | 19.47 | 19.89 | 18.08 | 18.24 | 882,003 | -0.73(-3.85%) |
Apr 06, 2020 | 16.30 | 19.72 | 16.30 | 18.97 | 819,574 | +2.70(+16.60%) |
Apr 03, 2020 | 17.40 | 17.70 | 15.92 | 16.27 | 542,710 | -1.43(-8.08%) |
Apr 02, 2020 | 16.46 | 17.79 | 16.44 | 17.70 | 435,592 | +0.97(+5.82%) |