Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.47 | 29.22 | 28.27 | 29.05 | 1,541,456 | +0.45(+1.56%) |
Jun 29, 2020 | 27.10 | 28.62 | 26.99 | 28.60 | 806,298 | +1.80(+6.72%) |
Jun 26, 2020 | 27.39 | 27.60 | 26.64 | 26.80 | 1,592,255 | -0.88(-3.17%) |
Jun 25, 2020 | 27.56 | 27.94 | 27.09 | 27.68 | 1,410,397 | -0.22(-0.80%) |
Jun 24, 2020 | 28.81 | 28.94 | 27.49 | 27.90 | 2,198,410 | -1.45(-4.96%) |
Jun 23, 2020 | 28.56 | 29.55 | 28.36 | 29.36 | 1,484,394 | +1.34(+4.78%) |
Jun 22, 2020 | 27.77 | 28.21 | 27.17 | 28.02 | 956,347 | -0.02(-0.06%) |
Jun 19, 2020 | 29.19 | 29.38 | 27.57 | 28.03 | 3,487,134 | -0.57(-1.99%) |
Jun 18, 2020 | 27.89 | 28.71 | 27.69 | 28.60 | 1,681,825 | +0.29(+1.02%) |
Jun 17, 2020 | 29.36 | 29.40 | 28.20 | 28.31 | 797,606 | -0.79(-2.70%) |
Jun 16, 2020 | 29.28 | 29.57 | 28.18 | 29.10 | 1,568,689 | +1.21(+4.36%) |
Jun 15, 2020 | 25.83 | 28.11 | 25.70 | 27.88 | 1,171,893 | +0.76(+2.80%) |
Jun 12, 2020 | 28.40 | 28.78 | 26.35 | 27.12 | 1,486,621 | +0.00(+0.00%) |
Jun 11, 2020 | 26.90 | 28.08 | 26.77 | 27.12 | 2,636,329 | -2.25(-7.67%) |
Jun 10, 2020 | 30.53 | 30.74 | 29.16 | 29.38 | 2,053,873 | -1.36(-4.41%) |
Jun 09, 2020 | 30.72 | 31.02 | 30.26 | 30.73 | 1,682,102 | -0.78(-2.49%) |
Jun 08, 2020 | 30.85 | 31.70 | 30.72 | 31.52 | 2,100,785 | +1.18(+3.90%) |
Jun 05, 2020 | 31.96 | 32.04 | 30.16 | 30.33 | 2,193,544 | +1.13(+3.86%) |
Jun 04, 2020 | 28.32 | 29.25 | 27.73 | 29.21 | 1,589,968 | +0.53(+1.85%) |
Jun 03, 2020 | 27.07 | 28.99 | 27.07 | 28.68 | 2,149,985 | +2.23(+8.43%) |
Jun 02, 2020 | 25.97 | 26.66 | 25.97 | 26.45 | 1,641,791 | +0.49(+1.89%) |
Jun 01, 2020 | 25.12 | 26.19 | 24.96 | 25.96 | 1,726,908 | +0.98(+3.92%) |
May 29, 2020 | 25.81 | 26.06 | 24.67 | 24.98 | 9,976,648 | -1.27(-4.82%) |
May 28, 2020 | 27.89 | 28.01 | 26.16 | 26.24 | 2,138,059 | -1.35(-4.88%) |
May 27, 2020 | 27.03 | 27.61 | 26.48 | 27.59 | 2,067,265 | +1.73(+6.69%) |
May 26, 2020 | 25.98 | 26.42 | 25.48 | 25.86 | 2,080,204 | +1.37(+5.60%) |
May 22, 2020 | 24.18 | 24.50 | 23.65 | 24.49 | 1,530,582 | +0.22(+0.91%) |
May 21, 2020 | 24.03 | 24.65 | 23.88 | 24.27 | 929,751 | +0.08(+0.34%) |
May 20, 2020 | 23.78 | 24.43 | 23.62 | 24.18 | 1,382,382 | +0.87(+3.75%) |
May 19, 2020 | 24.24 | 24.48 | 23.29 | 23.31 | 1,323,719 | -1.54(-6.21%) |
May 18, 2020 | 23.90 | 25.11 | 23.66 | 24.85 | 2,645,961 | +3.13(+14.39%) |
May 15, 2020 | 21.44 | 22.24 | 20.96 | 21.73 | 2,246,944 | -0.34(-1.55%) |
May 14, 2020 | 20.47 | 22.16 | 19.60 | 22.07 | 2,764,542 | +1.97(+9.79%) |
May 13, 2020 | 21.64 | 21.96 | 19.85 | 20.10 | 2,517,787 | -2.03(-9.19%) |
May 12, 2020 | 23.43 | 23.68 | 22.14 | 22.14 | 1,886,104 | -1.11(-4.78%) |
May 11, 2020 | 23.90 | 23.95 | 22.32 | 23.25 | 2,004,504 | -1.09(-4.46%) |
May 08, 2020 | 22.54 | 24.42 | 22.48 | 24.33 | 2,904,762 | +2.39(+10.90%) |
May 07, 2020 | 23.07 | 23.82 | 21.78 | 21.94 | 4,619,731 | -0.73(-3.21%) |
May 06, 2020 | 24.99 | 25.47 | 22.57 | 22.67 | 4,428,308 | -2.11(-8.50%) |
May 05, 2020 | 27.79 | 28.23 | 24.65 | 24.77 | 3,944,271 | -3.04(-10.92%) |
May 04, 2020 | 26.90 | 27.83 | 26.27 | 27.81 | 2,180,183 | +0.25(+0.92%) |
May 01, 2020 | 27.83 | 28.05 | 26.97 | 27.56 | 1,690,168 | -1.13(-3.93%) |
Apr 30, 2020 | 28.36 | 29.17 | 28.08 | 28.68 | 9,841,367 | -0.73(-2.47%) |
Apr 29, 2020 | 28.72 | 29.49 | 28.44 | 29.41 | 2,192,640 | +1.86(+6.76%) |
Apr 28, 2020 | 27.16 | 28.21 | 26.93 | 27.55 | 1,830,081 | +1.18(+4.49%) |
Apr 27, 2020 | 24.67 | 26.78 | 24.67 | 26.36 | 2,082,598 | +1.97(+8.07%) |
Apr 24, 2020 | 23.69 | 24.66 | 23.69 | 24.40 | 3,275,865 | +0.86(+3.64%) |
Apr 23, 2020 | 22.76 | 23.99 | 22.61 | 23.54 | 1,825,597 | +1.13(+5.07%) |
Apr 22, 2020 | 22.63 | 22.85 | 22.19 | 22.40 | 1,337,299 | +0.37(+1.67%) |
Apr 21, 2020 | 21.82 | 22.36 | 21.54 | 22.04 | 1,024,393 | -0.39(-1.75%) |
Apr 20, 2020 | 22.85 | 23.47 | 22.32 | 22.43 | 1,363,472 | -1.16(-4.92%) |
Apr 17, 2020 | 23.13 | 23.92 | 23.12 | 23.59 | 1,510,496 | +1.74(+7.96%) |
Apr 16, 2020 | 21.78 | 22.04 | 20.82 | 21.85 | 1,437,225 | +0.29(+1.36%) |
Apr 15, 2020 | 22.54 | 22.57 | 21.29 | 21.56 | 1,451,379 | -2.14(-9.03%) |
Apr 14, 2020 | 23.58 | 24.22 | 23.37 | 23.69 | 1,320,197 | +0.28(+1.19%) |
Apr 13, 2020 | 24.14 | 24.16 | 22.68 | 23.42 | 1,172,597 | -0.98(-4.02%) |
Apr 09, 2020 | 24.23 | 25.04 | 23.77 | 24.40 | 2,044,246 | +0.91(+3.86%) |
Apr 08, 2020 | 21.87 | 23.78 | 21.81 | 23.49 | 1,569,688 | +1.80(+8.32%) |
Apr 07, 2020 | 22.08 | 22.99 | 21.32 | 21.69 | 1,870,565 | +1.00(+4.86%) |
Apr 06, 2020 | 19.77 | 21.11 | 19.69 | 20.68 | 1,823,655 | +2.13(+11.49%) |
Apr 03, 2020 | 19.11 | 19.52 | 18.18 | 18.55 | 1,901,072 | -1.22(-6.15%) |
Apr 02, 2020 | 19.74 | 20.44 | 19.24 | 19.77 | 1,962,992 | -0.17(-0.86%) |