Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 25.05 | 25.56 | 24.71 | 25.30 | 81,253 | +0.09(+0.34%) |
Jun 29, 2020 | 25.22 | 25.98 | 24.54 | 25.22 | 94,496 | -0.26(-1.00%) |
Jun 26, 2020 | 25.47 | 26.37 | 24.32 | 25.47 | 187,416 | -0.17(-0.66%) |
Jun 25, 2020 | 24.96 | 25.64 | 24.62 | 25.64 | 109,603 | -0.77(-2.90%) |
Jun 24, 2020 | 27.77 | 27.94 | 25.30 | 26.41 | 119,844 | -1.70(-6.06%) |
Jun 23, 2020 | 28.11 | 28.11 | 26.84 | 28.11 | 166,099 | +0.64(+2.33%) |
Jun 22, 2020 | 27.52 | 27.94 | 26.75 | 27.48 | 124,935 | -0.43(-1.53%) |
Jun 19, 2020 | 29.56 | 30.24 | 27.43 | 27.90 | 225,928 | +0.47(+1.71%) |
Jun 18, 2020 | 26.50 | 27.52 | 26.24 | 27.43 | 123,749 | +0.77(+2.88%) |
Jun 17, 2020 | 27.43 | 27.52 | 25.98 | 26.67 | 139,414 | -0.51(-1.88%) |
Jun 16, 2020 | 27.60 | 27.86 | 26.45 | 27.18 | 117,994 | +0.60(+2.24%) |
Jun 15, 2020 | 25.56 | 27.09 | 24.54 | 26.58 | 93,895 | +0.17(+0.65%) |
Jun 12, 2020 | 27.86 | 28.45 | 25.64 | 26.41 | 128,657 | -0.09(-0.32%) |
Jun 11, 2020 | 27.94 | 28.80 | 26.07 | 26.50 | 175,026 | -3.32(-11.14%) |
Jun 10, 2020 | 31.52 | 31.52 | 28.80 | 29.82 | 120,219 | +0.00(+0.00%) |
Jun 09, 2020 | 32.63 | 32.71 | 28.54 | 29.82 | 204,154 | -1.96(-6.17%) |
Jun 08, 2020 | 33.82 | 34.67 | 31.35 | 31.78 | 195,198 | +0.38(+1.22%) |
Jun 05, 2020 | 28.63 | 31.95 | 28.37 | 31.39 | 189,083 | +4.73(+17.73%) |
Jun 04, 2020 | 26.50 | 27.60 | 26.15 | 26.67 | 172,017 | -0.17(-0.63%) |
Jun 03, 2020 | 26.92 | 28.20 | 26.07 | 26.84 | 164,207 | +0.94(+3.62%) |
Jun 02, 2020 | 23.77 | 26.41 | 23.51 | 25.90 | 286,940 | +2.47(+10.55%) |
Jun 01, 2020 | 23.60 | 24.11 | 23.09 | 23.43 | 128,624 | +0.00(+0.00%) |
May 29, 2020 | 23.68 | 23.81 | 22.58 | 23.43 | 284,253 | -0.43(-1.79%) |
May 28, 2020 | 24.62 | 24.74 | 23.60 | 23.85 | 184,399 | -0.26(-1.06%) |
May 27, 2020 | 24.02 | 25.13 | 23.26 | 24.11 | 274,651 | +0.68(+2.91%) |
May 26, 2020 | 23.94 | 24.62 | 23.09 | 23.43 | 183,962 | +0.26(+1.10%) |
May 22, 2020 | 24.02 | 24.07 | 22.83 | 23.17 | 509,536 | -0.60(-2.51%) |
May 21, 2020 | 24.11 | 24.20 | 23.60 | 23.77 | 274,568 | -0.34(-1.41%) |
May 20, 2020 | 24.45 | 24.96 | 23.85 | 24.11 | 112,326 | +0.26(+1.07%) |
May 19, 2020 | 24.28 | 24.62 | 23.60 | 23.85 | 68,767 | -0.51(-2.10%) |
May 18, 2020 | 23.85 | 25.22 | 23.85 | 24.37 | 73,266 | +2.13(+9.58%) |
May 15, 2020 | 22.92 | 23.17 | 22.15 | 22.24 | 53,888 | -0.68(-2.97%) |
May 14, 2020 | 22.92 | 23.50 | 22.00 | 22.92 | 57,316 | -0.71(-2.99%) |
May 13, 2020 | 24.91 | 25.00 | 22.59 | 23.62 | 79,683 | -1.62(-6.41%) |
May 12, 2020 | 26.16 | 26.57 | 25.24 | 25.24 | 59,963 | -1.00(-3.80%) |
May 11, 2020 | 27.07 | 27.57 | 25.91 | 26.24 | 80,624 | -0.25(-0.94%) |
May 08, 2020 | 24.99 | 27.07 | 24.99 | 26.49 | 78,678 | +1.99(+8.14%) |
May 07, 2020 | 24.83 | 25.66 | 24.41 | 24.50 | 55,455 | +0.33(+1.37%) |
May 06, 2020 | 24.91 | 26.11 | 23.08 | 24.16 | 109,512 | -1.00(-3.96%) |
May 05, 2020 | 25.74 | 26.40 | 24.99 | 25.16 | 75,319 | -0.42(-1.62%) |
May 04, 2020 | 25.16 | 25.91 | 24.08 | 25.57 | 67,248 | -0.50(-1.91%) |
May 01, 2020 | 26.32 | 26.74 | 25.24 | 26.07 | 80,545 | -1.33(-4.85%) |
Apr 30, 2020 | 29.81 | 30.56 | 26.90 | 27.40 | 91,045 | -1.41(-4.90%) |
Apr 29, 2020 | 28.07 | 30.97 | 27.82 | 28.81 | 111,035 | +1.45(+5.31%) |
Apr 28, 2020 | 28.07 | 28.73 | 26.07 | 27.36 | 136,722 | +0.04(+0.15%) |
Apr 27, 2020 | 27.07 | 27.73 | 25.91 | 27.32 | 40,328 | +1.25(+4.78%) |
Apr 24, 2020 | 25.82 | 26.74 | 25.16 | 26.07 | 76,221 | +0.25(+0.96%) |
Apr 23, 2020 | 26.07 | 27.82 | 25.49 | 25.82 | 137,152 | +0.50(+1.97%) |
Apr 22, 2020 | 24.91 | 25.91 | 24.08 | 25.33 | 130,355 | +0.33(+1.33%) |
Apr 21, 2020 | 24.58 | 25.49 | 23.91 | 24.99 | 134,087 | -0.25(-0.99%) |
Apr 20, 2020 | 24.16 | 25.91 | 23.33 | 25.24 | 132,632 | +0.66(+2.70%) |
Apr 17, 2020 | 25.57 | 25.57 | 23.08 | 24.58 | 186,705 | +2.32(+10.45%) |
Apr 16, 2020 | 21.51 | 22.75 | 20.26 | 22.25 | 110,476 | +1.16(+5.51%) |
Apr 15, 2020 | 22.00 | 22.34 | 20.09 | 21.09 | 152,961 | -1.08(-4.87%) |
Apr 14, 2020 | 23.42 | 24.25 | 21.51 | 22.17 | 90,148 | -0.66(-2.91%) |
Apr 13, 2020 | 24.08 | 24.41 | 21.09 | 22.83 | 111,265 | -1.33(-5.50%) |
Apr 09, 2020 | 24.91 | 25.94 | 22.42 | 24.16 | 164,064 | -0.50(-2.02%) |
Apr 08, 2020 | 22.67 | 25.41 | 22.34 | 24.66 | 182,151 | +2.49(+11.24%) |
Apr 07, 2020 | 21.75 | 23.33 | 21.42 | 22.17 | 113,929 | +1.33(+6.37%) |
Apr 06, 2020 | 21.17 | 21.59 | 19.93 | 20.84 | 67,124 | +1.49(+7.73%) |
Apr 03, 2020 | 23.25 | 23.25 | 19.35 | 19.35 | 128,741 | -3.82(-16.49%) |
Apr 02, 2020 | 24.08 | 24.74 | 21.59 | 23.17 | 96,619 | +0.25(+1.09%) |