Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.86 | 27.62 | 26.77 | 27.54 | 644,321 | +0.68(+2.53%) |
Jun 29, 2020 | 25.86 | 27.20 | 25.86 | 26.86 | 1,173,970 | +0.85(+3.27%) |
Jun 26, 2020 | 26.90 | 27.53 | 25.81 | 26.01 | 2,756,300 | -1.13(-4.16%) |
Jun 25, 2020 | 28.00 | 28.49 | 26.15 | 27.14 | 1,420,507 | -1.32(-4.64%) |
Jun 24, 2020 | 28.87 | 29.59 | 27.09 | 28.46 | 904,711 | -0.83(-2.83%) |
Jun 23, 2020 | 29.77 | 30.18 | 29.18 | 29.29 | 754,489 | -0.13(-0.44%) |
Jun 22, 2020 | 29.02 | 29.57 | 28.09 | 29.42 | 790,692 | +0.50(+1.73%) |
Jun 19, 2020 | 28.43 | 29.20 | 28.05 | 28.92 | 1,203,300 | +0.50(+1.76%) |
Jun 18, 2020 | 27.25 | 29.24 | 26.96 | 28.42 | 1,169,618 | +0.49(+1.75%) |
Jun 17, 2020 | 28.15 | 28.72 | 27.86 | 27.93 | 898,178 | -0.26(-0.92%) |
Jun 16, 2020 | 28.70 | 28.95 | 27.51 | 28.19 | 911,941 | -0.20(-0.70%) |
Jun 15, 2020 | 26.42 | 28.56 | 26.42 | 28.39 | 789,505 | +1.20(+4.41%) |
Jun 12, 2020 | 28.45 | 28.72 | 25.82 | 27.19 | 1,254,500 | -0.23(-0.84%) |
Jun 11, 2020 | 27.28 | 28.17 | 27.17 | 27.42 | 1,642,755 | -1.22(-4.26%) |
Jun 10, 2020 | 26.80 | 29.05 | 26.80 | 28.64 | 1,065,218 | +1.87(+6.99%) |
Jun 09, 2020 | 27.64 | 28.10 | 26.61 | 26.77 | 960,799 | -1.35(-4.80%) |
Jun 08, 2020 | 27.12 | 28.24 | 26.11 | 28.12 | 1,096,424 | +2.29(+8.87%) |
Jun 05, 2020 | 25.39 | 26.30 | 24.76 | 25.83 | 965,200 | +1.30(+5.30%) |
Jun 04, 2020 | 25.77 | 26.43 | 24.32 | 24.53 | 731,907 | -1.34(-5.18%) |
Jun 03, 2020 | 26.92 | 27.24 | 25.77 | 25.87 | 1,574,160 | -0.74(-2.78%) |
Jun 02, 2020 | 25.13 | 27.10 | 24.73 | 26.61 | 1,062,899 | +1.62(+6.48%) |
Jun 01, 2020 | 24.37 | 25.69 | 24.14 | 24.99 | 766,179 | +0.70(+2.88%) |
May 29, 2020 | 24.76 | 25.00 | 23.80 | 24.29 | 1,020,200 | -0.66(-2.65%) |
May 28, 2020 | 25.80 | 26.07 | 24.85 | 24.95 | 720,029 | -0.60(-2.35%) |
May 27, 2020 | 26.53 | 26.53 | 24.48 | 25.55 | 868,269 | -0.60(-2.29%) |
May 26, 2020 | 26.46 | 27.15 | 25.75 | 26.15 | 976,517 | +0.50(+1.95%) |
May 22, 2020 | 25.13 | 25.70 | 24.41 | 25.65 | 911,100 | +0.41(+1.62%) |
May 21, 2020 | 26.74 | 26.74 | 25.22 | 25.24 | 912,278 | -0.81(-3.11%) |
May 20, 2020 | 26.81 | 27.09 | 25.90 | 26.05 | 889,714 | -0.04(-0.15%) |
May 19, 2020 | 25.50 | 27.00 | 25.21 | 26.09 | 1,166,861 | +0.44(+1.72%) |
May 18, 2020 | 26.00 | 27.08 | 25.35 | 25.65 | 1,021,132 | +0.19(+0.75%) |
May 15, 2020 | 23.64 | 25.60 | 23.46 | 25.46 | 874,000 | +1.69(+7.11%) |
May 14, 2020 | 23.07 | 24.01 | 22.67 | 23.77 | 669,720 | +0.14(+0.59%) |
May 13, 2020 | 24.10 | 25.08 | 23.14 | 23.63 | 1,339,312 | -1.07(-4.33%) |
May 12, 2020 | 24.96 | 25.48 | 24.10 | 24.70 | 2,138,806 | +0.05(+0.20%) |
May 11, 2020 | 23.22 | 24.84 | 23.21 | 24.65 | 1,594,732 | +1.36(+5.84%) |
May 08, 2020 | 23.42 | 23.77 | 22.88 | 23.29 | 1,371,300 | +0.45(+1.97%) |
May 07, 2020 | 24.70 | 25.16 | 22.65 | 22.84 | 1,540,119 | -1.11(-4.63%) |
May 06, 2020 | 24.36 | 24.43 | 23.74 | 23.95 | 2,521,293 | +0.07(+0.29%) |
May 05, 2020 | 24.10 | 24.28 | 22.70 | 23.88 | 4,730,532 | -0.98(-3.94%) |
May 04, 2020 | 21.98 | 24.87 | 21.93 | 24.86 | 904,658 | +2.44(+10.88%) |
May 01, 2020 | 22.19 | 23.23 | 21.93 | 22.42 | 1,776,300 | -0.58(-2.52%) |
Apr 30, 2020 | 21.35 | 23.89 | 21.25 | 23.00 | 1,749,681 | +1.95(+9.26%) |
Apr 29, 2020 | 21.71 | 21.99 | 20.88 | 21.05 | 1,322,685 | +0.17(+0.81%) |
Apr 28, 2020 | 22.91 | 22.91 | 20.86 | 20.88 | 1,170,656 | -1.25(-5.65%) |
Apr 27, 2020 | 21.39 | 22.81 | 20.70 | 22.13 | 1,381,794 | +0.99(+4.68%) |
Apr 24, 2020 | 20.78 | 21.51 | 20.41 | 21.14 | 814,100 | +0.39(+1.88%) |
Apr 23, 2020 | 20.90 | 21.99 | 20.70 | 20.75 | 891,252 | +0.26(+1.27%) |
Apr 22, 2020 | 19.79 | 20.74 | 19.62 | 20.49 | 957,031 | +0.93(+4.75%) |
Apr 21, 2020 | 19.89 | 19.97 | 19.25 | 19.56 | 876,911 | -0.83(-4.07%) |
Apr 20, 2020 | 18.94 | 21.24 | 18.58 | 20.39 | 1,261,905 | +1.06(+5.48%) |
Apr 17, 2020 | 17.96 | 19.48 | 17.68 | 19.33 | 1,512,900 | +1.95(+11.22%) |
Apr 16, 2020 | 17.81 | 17.99 | 16.89 | 17.38 | 774,475 | -0.31(-1.75%) |
Apr 15, 2020 | 17.70 | 17.93 | 17.27 | 17.69 | 558,603 | -0.93(-4.99%) |
Apr 14, 2020 | 18.47 | 19.45 | 18.43 | 18.62 | 668,493 | +0.47(+2.59%) |
Apr 13, 2020 | 18.15 | 18.31 | 16.86 | 18.15 | 811,325 | -0.25(-1.36%) |
Apr 09, 2020 | 18.95 | 19.33 | 18.03 | 18.40 | 1,085,700 | +0.05(+0.27%) |
Apr 08, 2020 | 18.10 | 18.84 | 17.54 | 18.35 | 1,430,450 | +0.64(+3.61%) |
Apr 07, 2020 | 18.69 | 18.94 | 17.62 | 17.71 | 1,388,860 | -0.06(-0.34%) |
Apr 06, 2020 | 16.60 | 17.95 | 16.22 | 17.77 | 1,293,515 | +1.86(+11.69%) |
Apr 03, 2020 | 15.20 | 16.04 | 14.50 | 15.91 | 1,534,300 | +0.80(+5.29%) |
Apr 02, 2020 | 14.00 | 15.19 | 13.77 | 15.11 | 997,891 | +1.00(+7.09%) |