Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.95 | 23.23 | 21.65 | 22.08 | 1,114,237 | -1.27(-5.46%) |
Jun 29, 2020 | 23.04 | 23.55 | 22.64 | 23.36 | 447,162 | +0.65(+2.88%) |
Jun 26, 2020 | 23.40 | 23.40 | 21.89 | 22.71 | 693,284 | -0.75(-3.18%) |
Jun 25, 2020 | 23.12 | 23.84 | 22.69 | 23.45 | 669,518 | +0.14(+0.60%) |
Jun 24, 2020 | 23.31 | 23.72 | 23.03 | 23.31 | 454,397 | -0.44(-1.86%) |
Jun 23, 2020 | 24.08 | 24.23 | 23.40 | 23.75 | 871,143 | +0.06(+0.26%) |
Jun 22, 2020 | 23.82 | 24.23 | 23.53 | 23.69 | 348,815 | -0.26(-1.07%) |
Jun 19, 2020 | 24.59 | 25.12 | 23.71 | 23.95 | 860,398 | -0.48(-1.97%) |
Jun 18, 2020 | 24.87 | 25.74 | 24.29 | 24.43 | 448,698 | -0.82(-3.23%) |
Jun 17, 2020 | 26.69 | 26.81 | 25.20 | 25.25 | 328,329 | -1.66(-6.15%) |
Jun 16, 2020 | 27.49 | 28.03 | 26.29 | 26.90 | 310,279 | +0.79(+3.04%) |
Jun 15, 2020 | 24.87 | 26.55 | 24.22 | 26.11 | 556,478 | +0.45(+1.76%) |
Jun 12, 2020 | 26.83 | 27.19 | 24.78 | 25.66 | 347,993 | +0.14(+0.55%) |
Jun 11, 2020 | 27.21 | 27.43 | 25.50 | 25.52 | 607,539 | -3.62(-12.43%) |
Jun 10, 2020 | 30.02 | 30.88 | 28.77 | 29.14 | 720,969 | -1.21(-3.99%) |
Jun 09, 2020 | 30.91 | 31.22 | 29.40 | 30.35 | 892,995 | -1.43(-4.50%) |
Jun 08, 2020 | 30.98 | 31.93 | 29.30 | 31.78 | 661,375 | +2.49(+8.49%) |
Jun 05, 2020 | 28.04 | 30.17 | 27.60 | 29.30 | 683,378 | +3.05(+11.61%) |
Jun 04, 2020 | 24.91 | 26.29 | 24.17 | 26.25 | 306,073 | +1.07(+4.26%) |
Jun 03, 2020 | 24.83 | 25.68 | 24.83 | 25.18 | 476,664 | +0.89(+3.65%) |
Jun 02, 2020 | 25.44 | 25.47 | 24.00 | 24.29 | 594,644 | -0.78(-3.10%) |
Jun 01, 2020 | 25.43 | 26.13 | 25.01 | 25.07 | 547,159 | -0.55(-2.15%) |
May 29, 2020 | 26.25 | 26.30 | 24.71 | 25.62 | 1,462,600 | -1.15(-4.30%) |
May 28, 2020 | 27.10 | 27.31 | 25.85 | 26.77 | 393,476 | -0.09(-0.32%) |
May 27, 2020 | 26.88 | 27.09 | 24.94 | 26.86 | 690,527 | +0.81(+3.10%) |
May 26, 2020 | 25.67 | 26.82 | 25.25 | 26.05 | 1,353,394 | +1.34(+5.44%) |
May 22, 2020 | 25.52 | 25.52 | 23.60 | 24.70 | 305,539 | -0.75(-2.96%) |
May 21, 2020 | 26.27 | 26.79 | 25.23 | 25.46 | 419,567 | -0.74(-2.82%) |
May 20, 2020 | 24.93 | 26.61 | 24.93 | 26.20 | 493,861 | +1.81(+7.43%) |
May 19, 2020 | 23.81 | 25.14 | 23.06 | 24.38 | 493,729 | +0.45(+1.88%) |
May 18, 2020 | 24.03 | 25.26 | 22.78 | 23.93 | 402,124 | +1.36(+6.03%) |
May 15, 2020 | 22.18 | 22.99 | 21.84 | 22.57 | 590,880 | +0.74(+3.38%) |
May 14, 2020 | 21.48 | 22.39 | 20.85 | 21.83 | 343,429 | -0.28(-1.27%) |
May 13, 2020 | 23.50 | 23.50 | 21.32 | 22.11 | 445,328 | -1.24(-5.29%) |
May 12, 2020 | 24.74 | 25.24 | 23.34 | 23.35 | 410,737 | -1.21(-4.94%) |
May 11, 2020 | 24.76 | 25.17 | 22.74 | 24.56 | 801,083 | -0.76(-3.01%) |
May 08, 2020 | 21.42 | 25.73 | 21.42 | 25.32 | 844,317 | +4.42(+21.11%) |
May 07, 2020 | 21.29 | 22.62 | 20.79 | 20.91 | 524,288 | +0.14(+0.67%) |
May 06, 2020 | 21.62 | 22.71 | 20.62 | 20.77 | 604,230 | -0.62(-2.91%) |
May 05, 2020 | 23.23 | 23.83 | 21.16 | 21.39 | 559,853 | -1.73(-7.50%) |
May 04, 2020 | 20.23 | 23.16 | 20.21 | 23.13 | 748,188 | +2.28(+10.92%) |
May 01, 2020 | 21.66 | 22.15 | 20.21 | 20.85 | 1,180,732 | -1.84(-8.12%) |
Apr 30, 2020 | 22.22 | 22.77 | 20.26 | 22.69 | 673,350 | +0.58(+2.64%) |
Apr 29, 2020 | 20.23 | 22.87 | 20.21 | 22.11 | 1,017,933 | +2.20(+11.05%) |
Apr 28, 2020 | 17.92 | 20.12 | 17.23 | 19.91 | 894,914 | +2.17(+12.23%) |
Apr 27, 2020 | 18.27 | 18.39 | 16.95 | 17.74 | 1,319,587 | -0.58(-3.18%) |
Apr 24, 2020 | 20.23 | 20.65 | 17.90 | 18.32 | 2,014,628 | -1.87(-9.28%) |
Apr 23, 2020 | 21.63 | 22.47 | 18.68 | 20.19 | 2,208,315 | -2.77(-12.05%) |
Apr 22, 2020 | 23.04 | 24.41 | 22.48 | 22.96 | 920,137 | +1.13(+5.16%) |
Apr 21, 2020 | 22.16 | 22.16 | 20.99 | 21.83 | 970,715 | -0.59(-2.63%) |
Apr 20, 2020 | 21.32 | 23.12 | 20.13 | 22.43 | 428,549 | +0.61(+2.82%) |
Apr 17, 2020 | 22.54 | 23.58 | 21.76 | 21.81 | 418,749 | -0.59(-2.64%) |
Apr 16, 2020 | 24.49 | 24.49 | 22.08 | 22.40 | 610,085 | -2.15(-8.77%) |
Apr 15, 2020 | 26.29 | 26.39 | 23.44 | 24.56 | 630,263 | -2.82(-10.31%) |
Apr 14, 2020 | 27.58 | 28.99 | 26.63 | 27.38 | 799,859 | +0.54(+2.03%) |
Apr 13, 2020 | 26.77 | 27.20 | 25.70 | 26.83 | 502,491 | -0.19(-0.72%) |
Apr 09, 2020 | 25.36 | 28.10 | 25.09 | 27.03 | 811,898 | +2.25(+9.10%) |
Apr 08, 2020 | 23.93 | 25.40 | 23.71 | 24.77 | 391,647 | +1.00(+4.18%) |
Apr 07, 2020 | 25.97 | 27.31 | 23.56 | 23.78 | 809,978 | -1.79(-6.99%) |
Apr 06, 2020 | 25.34 | 25.91 | 24.51 | 25.57 | 393,894 | +1.53(+6.37%) |
Apr 03, 2020 | 24.92 | 25.21 | 22.62 | 24.03 | 330,625 | -0.15(-0.61%) |
Apr 02, 2020 | 24.12 | 25.40 | 22.42 | 24.18 | 416,071 | +0.47(+1.97%) |