Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 25.97 | 27.41 | 25.96 | 27.15 | 349,576 | +0.99(+3.80%) |
Jun 29, 2020 | 24.74 | 26.18 | 24.36 | 26.15 | 269,975 | +1.88(+7.76%) |
Jun 26, 2020 | 24.97 | 25.05 | 23.72 | 24.27 | 609,363 | -1.22(-4.79%) |
Jun 25, 2020 | 24.39 | 25.51 | 24.15 | 25.49 | 404,066 | +0.90(+3.65%) |
Jun 24, 2020 | 25.32 | 25.32 | 24.18 | 24.59 | 345,201 | -1.05(-4.09%) |
Jun 23, 2020 | 26.25 | 26.31 | 25.14 | 25.64 | 354,598 | -0.09(-0.33%) |
Jun 22, 2020 | 25.03 | 25.88 | 24.86 | 25.73 | 203,656 | +0.30(+1.19%) |
Jun 19, 2020 | 26.34 | 26.71 | 25.21 | 25.43 | 557,455 | -0.63(-2.43%) |
Jun 18, 2020 | 25.54 | 26.25 | 25.54 | 26.06 | 265,875 | +0.26(+1.03%) |
Jun 17, 2020 | 27.19 | 27.24 | 25.74 | 25.79 | 279,329 | -1.32(-4.88%) |
Jun 16, 2020 | 27.81 | 28.33 | 26.61 | 27.12 | 332,267 | +0.63(+2.39%) |
Jun 15, 2020 | 25.44 | 26.91 | 25.21 | 26.49 | 305,457 | -0.14(-0.51%) |
Jun 12, 2020 | 27.87 | 27.99 | 25.54 | 26.62 | 365,258 | -0.00(-0.02%) |
Jun 11, 2020 | 27.43 | 27.90 | 26.61 | 26.63 | 522,632 | -2.31(-7.99%) |
Jun 10, 2020 | 30.77 | 30.77 | 28.86 | 28.94 | 405,665 | -2.03(-6.55%) |
Jun 09, 2020 | 30.21 | 31.52 | 29.96 | 30.97 | 352,367 | -0.06(-0.18%) |
Jun 08, 2020 | 30.95 | 31.19 | 29.96 | 31.03 | 179,439 | +0.74(+2.44%) |
Jun 05, 2020 | 28.51 | 30.94 | 28.51 | 30.29 | 285,757 | +2.54(+9.17%) |
Jun 04, 2020 | 27.36 | 27.78 | 27.02 | 27.74 | 352,224 | +0.03(+0.10%) |
Jun 03, 2020 | 27.50 | 28.18 | 27.45 | 27.71 | 477,675 | +1.03(+3.86%) |
Jun 02, 2020 | 26.84 | 27.09 | 26.41 | 26.68 | 248,483 | +0.31(+1.18%) |
Jun 01, 2020 | 26.40 | 26.90 | 25.84 | 26.37 | 277,945 | +0.20(+0.76%) |
May 29, 2020 | 26.29 | 26.72 | 25.81 | 26.17 | 236,175 | -0.69(-2.57%) |
May 28, 2020 | 29.15 | 29.15 | 26.71 | 26.86 | 218,219 | -1.73(-6.05%) |
May 27, 2020 | 27.43 | 28.72 | 27.10 | 28.59 | 502,732 | +2.09(+7.89%) |
May 26, 2020 | 25.87 | 26.84 | 25.56 | 26.50 | 207,052 | +2.01(+8.19%) |
May 22, 2020 | 24.98 | 25.18 | 23.95 | 24.50 | 131,831 | -0.29(-1.18%) |
May 21, 2020 | 24.44 | 25.17 | 24.34 | 24.79 | 181,541 | +0.24(+0.96%) |
May 20, 2020 | 23.82 | 24.86 | 23.51 | 24.56 | 340,490 | +1.31(+5.66%) |
May 19, 2020 | 24.52 | 24.57 | 23.23 | 23.24 | 385,573 | -1.61(-6.47%) |
May 18, 2020 | 23.97 | 25.05 | 23.85 | 24.85 | 382,414 | +2.13(+9.37%) |
May 15, 2020 | 22.39 | 22.91 | 22.06 | 22.72 | 212,389 | +0.19(+0.84%) |
May 14, 2020 | 21.35 | 22.58 | 20.60 | 22.53 | 408,851 | +0.45(+2.06%) |
May 13, 2020 | 22.70 | 22.70 | 21.41 | 22.08 | 316,982 | -0.91(-3.95%) |
May 12, 2020 | 24.37 | 24.37 | 22.94 | 22.99 | 521,436 | -1.14(-4.74%) |
May 11, 2020 | 24.89 | 25.00 | 23.87 | 24.13 | 377,409 | -1.36(-5.34%) |
May 08, 2020 | 24.89 | 25.60 | 24.79 | 25.49 | 165,872 | +1.32(+5.48%) |
May 07, 2020 | 24.76 | 25.37 | 24.08 | 24.17 | 233,528 | -0.24(-0.97%) |
May 06, 2020 | 25.04 | 25.52 | 24.31 | 24.40 | 324,592 | -0.53(-2.11%) |
May 05, 2020 | 26.23 | 26.51 | 24.80 | 24.93 | 340,747 | -0.60(-2.36%) |
May 04, 2020 | 25.22 | 25.56 | 24.77 | 25.53 | 219,838 | -0.27(-1.06%) |
May 01, 2020 | 26.43 | 26.50 | 24.93 | 25.81 | 270,943 | -1.67(-6.07%) |
Apr 30, 2020 | 26.97 | 28.33 | 26.42 | 27.47 | 421,001 | -0.55(-1.95%) |
Apr 29, 2020 | 26.78 | 28.76 | 26.18 | 28.02 | 468,387 | +2.46(+9.61%) |
Apr 28, 2020 | 24.46 | 25.89 | 23.55 | 25.56 | 494,985 | +2.18(+9.34%) |
Apr 27, 2020 | 22.03 | 23.79 | 21.94 | 23.38 | 808,903 | +1.57(+7.21%) |
Apr 24, 2020 | 21.72 | 21.96 | 21.28 | 21.81 | 182,044 | +0.18(+0.83%) |
Apr 23, 2020 | 21.34 | 22.03 | 21.31 | 21.63 | 204,285 | +0.44(+2.09%) |
Apr 22, 2020 | 21.80 | 21.92 | 21.14 | 21.18 | 194,978 | -0.07(-0.31%) |
Apr 21, 2020 | 20.41 | 21.31 | 20.17 | 21.25 | 216,608 | -0.08(-0.40%) |
Apr 20, 2020 | 21.20 | 21.53 | 20.83 | 21.34 | 287,012 | -0.63(-2.87%) |
Apr 17, 2020 | 21.27 | 22.27 | 21.01 | 21.97 | 376,516 | +1.72(+8.51%) |
Apr 16, 2020 | 21.88 | 21.88 | 19.77 | 20.24 | 355,879 | -1.64(-7.49%) |
Apr 15, 2020 | 22.24 | 22.55 | 21.64 | 21.88 | 229,020 | -1.53(-6.55%) |
Apr 14, 2020 | 24.55 | 24.55 | 22.82 | 23.42 | 169,715 | -0.51(-2.13%) |
Apr 13, 2020 | 25.53 | 25.95 | 23.51 | 23.92 | 300,130 | -1.75(-6.82%) |
Apr 09, 2020 | 24.72 | 25.99 | 24.50 | 25.68 | 401,582 | +1.05(+4.28%) |
Apr 08, 2020 | 24.84 | 25.35 | 24.06 | 24.62 | 262,180 | +0.33(+1.36%) |
Apr 07, 2020 | 24.38 | 24.82 | 23.88 | 24.29 | 495,585 | +0.95(+4.07%) |
Apr 06, 2020 | 22.03 | 23.52 | 22.03 | 23.34 | 329,892 | +2.41(+11.52%) |
Apr 03, 2020 | 22.30 | 23.10 | 20.62 | 20.93 | 313,427 | -1.53(-6.79%) |
Apr 02, 2020 | 22.01 | 23.17 | 21.60 | 22.46 | 263,100 | +0.14(+0.63%) |