Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.90 | 25.84 | 24.60 | 25.67 | 3,180,670 | +0.54(+2.14%) |
Jun 29, 2020 | 25.30 | 25.50 | 24.93 | 25.14 | 2,217,847 | +0.09(+0.36%) |
Jun 26, 2020 | 24.91 | 25.35 | 24.81 | 25.04 | 3,850,123 | -0.08(-0.33%) |
Jun 25, 2020 | 25.16 | 25.46 | 24.60 | 25.13 | 3,843,512 | -0.27(-1.08%) |
Jun 24, 2020 | 26.63 | 26.74 | 25.35 | 25.40 | 2,204,722 | -1.79(-6.58%) |
Jun 23, 2020 | 27.87 | 27.91 | 26.92 | 27.19 | 2,782,220 | -0.32(-1.16%) |
Jun 22, 2020 | 27.02 | 27.63 | 26.60 | 27.51 | 1,953,917 | +0.24(+0.87%) |
Jun 19, 2020 | 28.04 | 28.04 | 27.03 | 27.27 | 3,177,692 | -0.09(-0.33%) |
Jun 18, 2020 | 27.25 | 27.85 | 27.03 | 27.36 | 2,003,495 | -0.22(-0.79%) |
Jun 17, 2020 | 28.35 | 28.35 | 27.40 | 27.58 | 1,673,976 | -0.53(-1.88%) |
Jun 16, 2020 | 28.37 | 28.37 | 27.20 | 28.11 | 2,503,696 | +1.26(+4.69%) |
Jun 15, 2020 | 25.86 | 27.11 | 25.59 | 26.85 | 1,781,877 | +0.03(+0.10%) |
Jun 12, 2020 | 26.89 | 27.12 | 25.94 | 26.82 | 1,808,496 | +1.15(+4.48%) |
Jun 11, 2020 | 26.69 | 27.11 | 25.26 | 25.67 | 3,013,746 | -2.50(-8.87%) |
Jun 10, 2020 | 29.08 | 29.13 | 28.15 | 28.17 | 2,620,870 | -0.96(-3.29%) |
Jun 09, 2020 | 29.34 | 29.56 | 28.75 | 29.13 | 2,330,441 | -0.96(-3.18%) |
Jun 08, 2020 | 30.47 | 31.07 | 29.86 | 30.09 | 2,860,896 | +0.24(+0.79%) |
Jun 05, 2020 | 30.25 | 30.59 | 29.70 | 29.85 | 3,022,709 | +0.88(+3.06%) |
Jun 04, 2020 | 28.89 | 29.26 | 28.30 | 28.97 | 1,952,346 | -0.15(-0.50%) |
Jun 03, 2020 | 28.66 | 29.49 | 28.65 | 29.11 | 2,545,425 | +0.91(+3.23%) |
Jun 02, 2020 | 27.15 | 28.39 | 27.15 | 28.20 | 4,272,434 | +1.20(+4.46%) |
Jun 01, 2020 | 26.69 | 27.33 | 26.39 | 27.00 | 1,784,543 | +0.20(+0.75%) |
May 29, 2020 | 26.38 | 27.16 | 26.17 | 26.80 | 2,930,202 | +0.12(+0.44%) |
May 28, 2020 | 27.73 | 27.76 | 26.54 | 26.68 | 1,992,029 | -0.67(-2.44%) |
May 27, 2020 | 27.42 | 27.70 | 26.94 | 27.34 | 2,008,436 | +0.74(+2.78%) |
May 26, 2020 | 25.77 | 26.90 | 25.77 | 26.60 | 3,054,960 | +1.43(+5.69%) |
May 22, 2020 | 25.23 | 25.35 | 24.88 | 25.17 | 1,630,057 | -0.10(-0.40%) |
May 21, 2020 | 25.09 | 25.41 | 24.92 | 25.27 | 2,198,465 | +0.17(+0.69%) |
May 20, 2020 | 25.09 | 25.52 | 24.87 | 25.10 | 2,857,879 | +0.29(+1.18%) |
May 19, 2020 | 24.24 | 25.40 | 23.56 | 24.81 | 3,834,367 | +0.73(+3.03%) |
May 18, 2020 | 23.80 | 24.59 | 23.68 | 24.08 | 5,247,297 | +1.43(+6.33%) |
May 15, 2020 | 22.28 | 22.65 | 22.02 | 22.64 | 4,123,042 | +0.17(+0.77%) |
May 14, 2020 | 21.63 | 22.49 | 21.03 | 22.47 | 6,453,890 | +0.31(+1.40%) |
May 13, 2020 | 23.45 | 23.73 | 21.99 | 22.16 | 2,897,851 | -1.35(-5.75%) |
May 12, 2020 | 24.68 | 25.10 | 23.48 | 23.51 | 2,579,326 | -1.23(-4.99%) |
May 11, 2020 | 24.04 | 24.88 | 23.75 | 24.75 | 3,111,200 | -1.41(-5.41%) |
May 08, 2020 | 25.32 | 26.32 | 25.29 | 26.16 | 2,080,712 | +1.34(+5.41%) |
May 07, 2020 | 25.41 | 25.99 | 24.70 | 24.82 | 3,597,031 | +1.14(+4.83%) |
May 06, 2020 | 24.68 | 24.98 | 23.66 | 23.68 | 1,550,565 | -0.94(-3.81%) |
May 05, 2020 | 24.29 | 25.34 | 24.13 | 24.61 | 2,761,352 | +0.93(+3.92%) |
May 04, 2020 | 23.39 | 23.73 | 22.94 | 23.68 | 2,807,709 | -0.30(-1.24%) |
May 01, 2020 | 24.32 | 24.39 | 23.42 | 23.98 | 2,667,910 | -0.80(-3.24%) |
Apr 30, 2020 | 25.81 | 25.81 | 24.59 | 24.78 | 3,615,205 | -1.36(-5.21%) |
Apr 29, 2020 | 26.26 | 26.75 | 25.92 | 26.14 | 3,449,970 | +0.87(+3.46%) |
Apr 28, 2020 | 26.14 | 26.25 | 24.95 | 25.27 | 3,195,239 | -0.30(-1.16%) |
Apr 27, 2020 | 25.15 | 25.83 | 25.05 | 25.57 | 1,668,483 | +0.33(+1.32%) |
Apr 24, 2020 | 25.44 | 25.65 | 24.74 | 25.23 | 2,950,746 | +0.14(+0.54%) |
Apr 23, 2020 | 25.09 | 25.91 | 24.77 | 25.10 | 2,918,252 | +0.49(+1.98%) |
Apr 22, 2020 | 24.93 | 24.93 | 23.94 | 24.61 | 3,771,179 | +0.41(+1.68%) |
Apr 21, 2020 | 23.97 | 24.61 | 23.74 | 24.21 | 2,876,218 | -0.62(-2.50%) |
Apr 20, 2020 | 24.68 | 25.67 | 24.36 | 24.83 | 4,034,756 | -0.67(-2.62%) |
Apr 17, 2020 | 25.26 | 26.02 | 24.98 | 25.50 | 5,932,672 | +1.23(+5.09%) |
Apr 16, 2020 | 25.26 | 25.55 | 23.94 | 24.26 | 3,587,503 | -1.08(-4.27%) |
Apr 15, 2020 | 25.84 | 26.03 | 24.87 | 25.34 | 2,868,688 | -1.74(-6.42%) |
Apr 14, 2020 | 27.46 | 27.92 | 26.41 | 27.08 | 2,655,506 | +0.13(+0.47%) |
Apr 13, 2020 | 27.51 | 27.99 | 26.44 | 26.96 | 4,318,965 | -0.99(-3.55%) |
Apr 09, 2020 | 27.66 | 28.99 | 27.25 | 27.95 | 5,059,088 | +1.05(+3.92%) |
Apr 08, 2020 | 26.15 | 27.04 | 26.15 | 26.89 | 3,303,814 | +0.79(+3.04%) |
Apr 07, 2020 | 26.24 | 27.39 | 25.44 | 26.10 | 5,660,449 | +1.32(+5.31%) |
Apr 06, 2020 | 24.55 | 25.21 | 24.33 | 24.78 | 5,390,087 | +1.56(+6.71%) |
Apr 03, 2020 | 23.60 | 23.76 | 22.93 | 23.22 | 2,962,841 | +0.06(+0.27%) |
Apr 02, 2020 | 23.43 | 25.41 | 22.77 | 23.16 | 3,926,955 | -0.14(-0.58%) |