Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.61 | 24.95 | 24.61 | 24.90 | 1,430,817 | +0.29(+1.17%) |
Jun 29, 2020 | 24.09 | 24.61 | 23.79 | 24.61 | 1,055,115 | +0.82(+3.46%) |
Jun 26, 2020 | 24.07 | 24.38 | 23.76 | 23.79 | 2,083,589 | -0.47(-1.95%) |
Jun 25, 2020 | 23.78 | 24.27 | 23.56 | 24.26 | 1,617,673 | +0.36(+1.49%) |
Jun 24, 2020 | 24.11 | 24.32 | 23.14 | 23.91 | 1,456,951 | -0.55(-2.25%) |
Jun 23, 2020 | 25.06 | 25.15 | 24.39 | 24.45 | 1,091,860 | -0.30(-1.20%) |
Jun 22, 2020 | 24.49 | 24.79 | 23.98 | 24.75 | 1,304,717 | +0.14(+0.58%) |
Jun 19, 2020 | 25.63 | 25.66 | 24.45 | 24.61 | 7,167,977 | -0.69(-2.74%) |
Jun 18, 2020 | 24.94 | 25.69 | 24.79 | 25.30 | 7,007,015 | +0.02(+0.07%) |
Jun 17, 2020 | 25.65 | 25.77 | 25.24 | 25.28 | 1,454,912 | -0.17(-0.66%) |
Jun 16, 2020 | 25.46 | 25.95 | 25.07 | 25.45 | 2,056,413 | +0.79(+3.19%) |
Jun 15, 2020 | 22.69 | 24.78 | 22.69 | 24.67 | 1,749,898 | +1.27(+5.42%) |
Jun 12, 2020 | 23.53 | 23.54 | 22.82 | 23.40 | 1,465,690 | +0.93(+4.14%) |
Jun 11, 2020 | 22.57 | 22.89 | 22.36 | 22.47 | 1,148,322 | -1.40(-5.88%) |
Jun 10, 2020 | 24.10 | 24.27 | 23.52 | 23.87 | 1,273,925 | -0.37(-1.53%) |
Jun 09, 2020 | 24.03 | 24.49 | 23.85 | 24.24 | 1,231,045 | -0.31(-1.27%) |
Jun 08, 2020 | 24.62 | 24.78 | 24.06 | 24.56 | 1,453,520 | +0.63(+2.65%) |
Jun 05, 2020 | 24.21 | 24.58 | 23.82 | 23.92 | 1,809,112 | +0.68(+2.91%) |
Jun 04, 2020 | 23.30 | 23.66 | 22.94 | 23.25 | 1,215,272 | -0.22(-0.94%) |
Jun 03, 2020 | 23.54 | 23.77 | 23.42 | 23.47 | 1,431,981 | +0.36(+1.54%) |
Jun 02, 2020 | 23.14 | 23.47 | 22.94 | 23.11 | 1,212,303 | +0.25(+1.07%) |
Jun 01, 2020 | 22.70 | 23.09 | 22.38 | 22.87 | 1,490,244 | +0.12(+0.52%) |
May 29, 2020 | 22.58 | 22.98 | 22.44 | 22.75 | 2,473,486 | -0.07(-0.30%) |
May 28, 2020 | 23.27 | 23.34 | 22.65 | 22.81 | 1,183,478 | -0.22(-0.95%) |
May 27, 2020 | 23.12 | 23.21 | 22.43 | 23.03 | 2,040,785 | +0.56(+2.47%) |
May 26, 2020 | 22.28 | 22.62 | 22.15 | 22.48 | 1,077,091 | +1.13(+5.28%) |
May 22, 2020 | 21.30 | 21.43 | 21.20 | 21.35 | 793,681 | +0.11(+0.52%) |
May 21, 2020 | 21.00 | 21.51 | 21.00 | 21.24 | 1,071,203 | +0.11(+0.52%) |
May 20, 2020 | 20.94 | 21.17 | 20.60 | 21.13 | 1,015,678 | +0.62(+3.04%) |
May 19, 2020 | 20.66 | 20.96 | 20.44 | 20.51 | 997,379 | -0.36(-1.73%) |
May 18, 2020 | 20.37 | 21.03 | 20.37 | 20.87 | 1,456,977 | +1.37(+7.04%) |
May 15, 2020 | 19.47 | 19.58 | 19.17 | 19.50 | 1,150,731 | -0.06(-0.30%) |
May 14, 2020 | 19.13 | 19.69 | 18.67 | 19.56 | 1,462,560 | +0.00(+0.00%) |
May 13, 2020 | 20.24 | 20.30 | 19.44 | 19.56 | 1,534,628 | -0.75(-3.69%) |
May 12, 2020 | 21.65 | 21.65 | 20.31 | 20.31 | 1,543,868 | -1.34(-6.18%) |
May 11, 2020 | 21.47 | 22.10 | 21.25 | 21.65 | 978,638 | -0.08(-0.39%) |
May 08, 2020 | 21.82 | 21.87 | 21.43 | 21.73 | 1,000,356 | +0.35(+1.61%) |
May 07, 2020 | 21.33 | 21.65 | 21.25 | 21.38 | 1,070,405 | +0.35(+1.68%) |
May 06, 2020 | 21.29 | 21.44 | 20.88 | 21.03 | 1,104,283 | -0.19(-0.91%) |
May 05, 2020 | 21.38 | 21.57 | 21.21 | 21.22 | 1,296,811 | +0.32(+1.53%) |
May 04, 2020 | 20.99 | 21.17 | 20.64 | 20.90 | 1,386,610 | -0.40(-1.86%) |
May 01, 2020 | 21.49 | 21.94 | 20.90 | 21.30 | 1,743,676 | -0.80(-3.62%) |
Apr 30, 2020 | 22.29 | 22.31 | 21.65 | 22.10 | 1,626,285 | -0.61(-2.71%) |
Apr 29, 2020 | 23.09 | 23.22 | 22.59 | 22.71 | 1,561,218 | +0.38(+1.70%) |
Apr 28, 2020 | 22.50 | 22.91 | 22.00 | 22.34 | 1,172,180 | +0.52(+2.38%) |
Apr 27, 2020 | 21.47 | 22.05 | 21.33 | 21.82 | 1,061,385 | +0.67(+3.17%) |
Apr 24, 2020 | 20.79 | 21.36 | 20.68 | 21.15 | 695,733 | +0.37(+1.78%) |
Apr 23, 2020 | 20.95 | 21.44 | 20.73 | 20.78 | 869,901 | -0.16(-0.76%) |
Apr 22, 2020 | 21.20 | 21.37 | 20.56 | 20.94 | 1,034,787 | +0.23(+1.09%) |
Apr 21, 2020 | 20.59 | 21.08 | 20.36 | 20.71 | 1,227,405 | -0.49(-2.29%) |
Apr 20, 2020 | 21.51 | 21.78 | 21.09 | 21.20 | 1,671,342 | -0.66(-3.03%) |
Apr 17, 2020 | 22.07 | 22.44 | 21.68 | 21.86 | 1,470,812 | +0.44(+2.03%) |
Apr 16, 2020 | 21.79 | 21.98 | 21.25 | 21.42 | 1,312,824 | -0.37(-1.69%) |
Apr 15, 2020 | 21.82 | 22.55 | 21.46 | 21.79 | 1,419,317 | -0.84(-3.70%) |
Apr 14, 2020 | 22.54 | 23.04 | 22.39 | 22.63 | 1,621,586 | +0.70(+3.21%) |
Apr 13, 2020 | 22.63 | 22.71 | 21.74 | 21.92 | 2,229,848 | -0.92(-4.04%) |
Apr 09, 2020 | 21.26 | 22.94 | 21.10 | 22.85 | 1,918,844 | +2.09(+10.05%) |
Apr 08, 2020 | 20.55 | 21.04 | 20.10 | 20.76 | 2,921,140 | +0.59(+2.91%) |
Apr 07, 2020 | 20.54 | 21.15 | 20.02 | 20.17 | 1,793,122 | +0.24(+1.22%) |
Apr 06, 2020 | 18.78 | 20.06 | 18.58 | 19.93 | 2,313,525 | +1.96(+10.91%) |
Apr 03, 2020 | 18.28 | 18.64 | 17.52 | 17.97 | 1,530,470 | -0.49(-2.68%) |
Apr 02, 2020 | 17.77 | 18.87 | 17.59 | 18.46 | 1,902,665 | +0.33(+1.80%) |