Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.25 | 27.22 | 25.51 | 26.81 | 2,578,141 | +0.99(+3.83%) |
Jun 29, 2020 | 25.03 | 26.33 | 24.36 | 25.82 | 1,718,421 | +1.04(+4.20%) |
Jun 26, 2020 | 25.42 | 25.75 | 24.69 | 24.78 | 1,851,300 | -0.76(-2.98%) |
Jun 25, 2020 | 24.65 | 25.57 | 24.50 | 25.54 | 968,155 | +0.81(+3.28%) |
Jun 24, 2020 | 25.48 | 26.04 | 24.58 | 24.73 | 834,684 | -0.89(-3.47%) |
Jun 23, 2020 | 25.91 | 26.25 | 25.57 | 25.62 | 1,354,761 | -0.02(-0.08%) |
Jun 22, 2020 | 24.80 | 25.82 | 24.45 | 25.64 | 1,921,453 | +1.20(+4.91%) |
Jun 19, 2020 | 23.64 | 24.90 | 23.39 | 24.44 | 2,885,200 | +0.90(+3.82%) |
Jun 18, 2020 | 23.42 | 23.90 | 23.28 | 23.54 | 778,925 | +0.05(+0.21%) |
Jun 17, 2020 | 23.72 | 24.00 | 23.41 | 23.49 | 986,664 | -0.02(-0.09%) |
Jun 16, 2020 | 23.43 | 23.69 | 22.74 | 23.51 | 1,084,586 | +0.36(+1.56%) |
Jun 15, 2020 | 22.72 | 23.40 | 22.11 | 23.15 | 1,118,897 | +0.33(+1.45%) |
Jun 12, 2020 | 23.44 | 23.44 | 22.24 | 22.82 | 1,261,200 | -0.20(-0.87%) |
Jun 11, 2020 | 23.00 | 23.52 | 22.70 | 23.02 | 1,389,513 | -0.26(-1.12%) |
Jun 10, 2020 | 23.99 | 24.28 | 23.23 | 23.28 | 1,395,721 | -0.61(-2.55%) |
Jun 09, 2020 | 23.91 | 24.36 | 23.64 | 23.89 | 1,001,639 | -0.04(-0.17%) |
Jun 08, 2020 | 23.45 | 24.22 | 23.24 | 23.93 | 1,007,749 | +0.33(+1.40%) |
Jun 05, 2020 | 23.50 | 23.89 | 23.10 | 23.60 | 1,370,700 | +0.34(+1.46%) |
Jun 04, 2020 | 23.35 | 23.80 | 23.10 | 23.26 | 1,445,007 | -0.34(-1.44%) |
Jun 03, 2020 | 24.34 | 24.44 | 23.59 | 23.60 | 1,214,574 | -0.67(-2.76%) |
Jun 02, 2020 | 24.15 | 24.39 | 23.83 | 24.27 | 1,462,133 | +0.08(+0.33%) |
Jun 01, 2020 | 24.33 | 24.57 | 24.10 | 24.19 | 1,181,211 | -0.08(-0.33%) |
May 29, 2020 | 23.57 | 24.31 | 23.29 | 24.27 | 1,321,000 | +0.81(+3.45%) |
May 28, 2020 | 24.12 | 24.34 | 23.35 | 23.46 | 805,019 | -0.51(-2.13%) |
May 27, 2020 | 24.28 | 24.36 | 22.53 | 23.97 | 1,804,332 | -0.34(-1.40%) |
May 26, 2020 | 25.10 | 25.45 | 24.17 | 24.31 | 1,755,449 | -0.29(-1.18%) |
May 22, 2020 | 24.44 | 24.77 | 23.85 | 24.60 | 1,515,700 | +0.16(+0.65%) |
May 21, 2020 | 24.08 | 24.68 | 23.56 | 24.44 | 1,451,462 | +0.44(+1.83%) |
May 20, 2020 | 23.87 | 24.19 | 23.45 | 24.00 | 1,303,218 | +0.51(+2.17%) |
May 19, 2020 | 24.22 | 24.75 | 23.46 | 23.49 | 1,607,174 | -0.56(-2.33%) |
May 18, 2020 | 24.90 | 25.08 | 23.91 | 24.05 | 1,961,592 | -0.20(-0.82%) |
May 15, 2020 | 23.67 | 24.39 | 23.49 | 24.25 | 1,246,100 | +0.47(+1.98%) |
May 14, 2020 | 24.00 | 24.16 | 23.41 | 23.78 | 1,393,843 | -0.36(-1.49%) |
May 13, 2020 | 23.91 | 24.64 | 23.32 | 24.14 | 1,747,526 | +0.49(+2.07%) |
May 12, 2020 | 24.19 | 25.68 | 22.50 | 23.65 | 2,456,145 | -1.17(-4.71%) |
May 11, 2020 | 23.34 | 25.21 | 23.33 | 24.82 | 2,907,524 | +1.21(+5.12%) |
May 08, 2020 | 23.73 | 24.09 | 23.50 | 23.61 | 1,384,700 | +0.25(+1.07%) |
May 07, 2020 | 24.00 | 24.00 | 23.11 | 23.36 | 1,204,635 | -0.31(-1.31%) |
May 06, 2020 | 24.17 | 24.44 | 23.67 | 23.67 | 1,022,221 | -0.20(-0.84%) |
May 05, 2020 | 24.00 | 24.30 | 23.56 | 23.87 | 922,127 | +0.02(+0.08%) |
May 04, 2020 | 24.18 | 24.49 | 22.79 | 23.85 | 2,074,580 | +0.68(+2.93%) |
May 01, 2020 | 22.24 | 23.32 | 21.92 | 23.17 | 1,688,900 | +0.52(+2.27%) |
Apr 30, 2020 | 23.06 | 23.31 | 22.65 | 22.66 | 1,241,409 | -0.58(-2.52%) |
Apr 29, 2020 | 23.80 | 23.82 | 22.90 | 23.24 | 1,647,912 | +0.00(+0.00%) |
Apr 28, 2020 | 24.01 | 24.45 | 23.09 | 23.24 | 1,470,654 | -0.08(-0.34%) |
Apr 27, 2020 | 23.83 | 24.16 | 23.06 | 23.32 | 2,046,215 | -0.10(-0.43%) |
Apr 24, 2020 | 22.09 | 23.79 | 22.05 | 23.42 | 1,984,500 | +1.33(+6.02%) |
Apr 23, 2020 | 21.30 | 22.48 | 21.08 | 22.09 | 2,159,149 | +0.90(+4.25%) |
Apr 22, 2020 | 20.03 | 21.33 | 19.88 | 21.19 | 1,930,827 | +1.55(+7.89%) |
Apr 21, 2020 | 19.42 | 20.03 | 19.36 | 19.64 | 1,607,671 | -0.16(-0.81%) |
Apr 20, 2020 | 18.93 | 20.21 | 18.90 | 19.80 | 1,236,530 | +0.77(+4.05%) |
Apr 17, 2020 | 19.09 | 19.15 | 18.58 | 19.03 | 809,500 | +0.44(+2.37%) |
Apr 16, 2020 | 17.96 | 18.74 | 17.81 | 18.59 | 729,903 | +0.83(+4.67%) |
Apr 15, 2020 | 18.15 | 18.21 | 17.74 | 17.76 | 827,705 | -0.75(-4.05%) |
Apr 14, 2020 | 18.49 | 18.57 | 18.16 | 18.51 | 897,103 | +0.49(+2.72%) |
Apr 13, 2020 | 17.98 | 18.24 | 17.79 | 18.02 | 726,144 | +0.04(+0.22%) |
Apr 09, 2020 | 18.13 | 18.32 | 17.46 | 17.98 | 939,000 | +0.29(+1.64%) |
Apr 08, 2020 | 16.80 | 17.83 | 16.55 | 17.69 | 1,729,213 | +1.02(+6.12%) |
Apr 07, 2020 | 17.74 | 17.83 | 16.58 | 16.67 | 1,185,612 | -0.59(-3.42%) |
Apr 06, 2020 | 16.81 | 17.32 | 16.41 | 17.26 | 946,361 | +1.01(+6.22%) |
Apr 03, 2020 | 16.78 | 16.94 | 16.11 | 16.25 | 716,400 | -0.62(-3.68%) |
Apr 02, 2020 | 16.14 | 16.96 | 15.89 | 16.87 | 1,316,487 | +0.55(+3.37%) |