Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.79 | 27.61 | 26.40 | 27.52 | 3,195,065 | +0.45(+1.65%) |
Jun 29, 2020 | 26.94 | 27.11 | 26.46 | 27.08 | 2,897,322 | +0.35(+1.33%) |
Jun 26, 2020 | 26.50 | 27.07 | 26.09 | 26.72 | 2,425,383 | -0.08(-0.31%) |
Jun 25, 2020 | 26.57 | 26.82 | 26.20 | 26.81 | 2,247,253 | +0.34(+1.27%) |
Jun 24, 2020 | 26.15 | 27.11 | 26.03 | 26.47 | 3,965,819 | -0.63(-2.31%) |
Jun 23, 2020 | 26.43 | 27.36 | 26.32 | 27.09 | 3,978,516 | +1.33(+5.18%) |
Jun 22, 2020 | 24.99 | 25.89 | 24.97 | 25.76 | 3,542,488 | +1.48(+6.11%) |
Jun 19, 2020 | 23.43 | 24.71 | 23.33 | 24.28 | 4,212,519 | +1.50(+6.60%) |
Jun 18, 2020 | 22.81 | 23.01 | 22.47 | 22.77 | 6,310,781 | -0.16(-0.69%) |
Jun 17, 2020 | 22.87 | 23.25 | 22.63 | 22.93 | 2,920,827 | +0.50(+2.25%) |
Jun 16, 2020 | 23.16 | 23.31 | 22.33 | 22.43 | 2,810,615 | -0.77(-3.34%) |
Jun 15, 2020 | 21.81 | 23.36 | 21.72 | 23.20 | 3,010,599 | +0.49(+2.14%) |
Jun 12, 2020 | 23.84 | 24.13 | 22.57 | 22.72 | 3,477,093 | -0.79(-3.37%) |
Jun 11, 2020 | 23.80 | 24.62 | 23.27 | 23.51 | 4,925,221 | -0.41(-1.72%) |
Jun 10, 2020 | 22.87 | 23.99 | 22.19 | 23.92 | 4,097,821 | +0.96(+4.19%) |
Jun 09, 2020 | 23.25 | 23.32 | 22.62 | 22.96 | 3,561,445 | +0.95(+4.33%) |
Jun 08, 2020 | 21.93 | 22.29 | 21.78 | 22.01 | 3,461,752 | -0.22(-1.01%) |
Jun 05, 2020 | 21.98 | 22.39 | 21.31 | 22.23 | 7,478,863 | -1.01(-4.34%) |
Jun 04, 2020 | 23.73 | 24.03 | 23.00 | 23.24 | 3,443,577 | +0.01(+0.04%) |
Jun 03, 2020 | 23.00 | 23.52 | 22.60 | 23.23 | 3,261,947 | -0.55(-2.32%) |
Jun 02, 2020 | 24.57 | 24.57 | 23.23 | 23.78 | 4,643,141 | +0.30(+1.27%) |
Jun 01, 2020 | 23.06 | 23.49 | 22.90 | 23.48 | 1,863,841 | +0.56(+2.44%) |
May 29, 2020 | 22.89 | 23.05 | 22.48 | 22.92 | 4,912,695 | +0.37(+1.66%) |
May 28, 2020 | 22.75 | 23.07 | 22.19 | 22.55 | 5,590,915 | -0.18(-0.78%) |
May 27, 2020 | 21.76 | 22.87 | 21.59 | 22.73 | 4,571,467 | +0.16(+0.70%) |
May 26, 2020 | 23.13 | 23.47 | 22.48 | 22.57 | 2,893,129 | -1.19(-4.99%) |
May 22, 2020 | 24.08 | 24.67 | 23.68 | 23.75 | 2,343,526 | -0.48(-1.96%) |
May 21, 2020 | 24.55 | 24.62 | 23.39 | 24.23 | 2,277,738 | -0.67(-2.70%) |
May 20, 2020 | 25.88 | 25.91 | 24.70 | 24.90 | 2,523,836 | -0.66(-2.59%) |
May 19, 2020 | 25.39 | 25.98 | 25.16 | 25.56 | 2,564,820 | +0.67(+2.70%) |
May 18, 2020 | 25.99 | 26.13 | 24.79 | 24.89 | 3,069,620 | -1.01(-3.89%) |
May 15, 2020 | 25.23 | 25.92 | 25.00 | 25.90 | 3,762,842 | +1.59(+6.53%) |
May 14, 2020 | 23.52 | 24.72 | 23.48 | 24.31 | 5,554,289 | +1.00(+4.28%) |
May 13, 2020 | 23.95 | 24.10 | 22.83 | 23.31 | 3,501,258 | -0.29(-1.23%) |
May 12, 2020 | 24.33 | 24.81 | 23.44 | 23.60 | 3,032,830 | +0.09(+0.40%) |
May 11, 2020 | 24.72 | 25.11 | 23.44 | 23.51 | 3,657,927 | -0.91(-3.74%) |
May 08, 2020 | 24.26 | 25.23 | 24.15 | 24.43 | 2,352,633 | -0.08(-0.34%) |
May 07, 2020 | 24.06 | 24.92 | 23.47 | 24.51 | 3,378,805 | +0.66(+2.78%) |
May 06, 2020 | 23.49 | 24.31 | 23.43 | 23.85 | 3,900,278 | -0.49(-1.99%) |
May 05, 2020 | 23.76 | 24.58 | 23.01 | 24.33 | 3,155,743 | +0.23(+0.97%) |
May 04, 2020 | 23.54 | 24.28 | 23.54 | 24.10 | 3,239,500 | +0.66(+2.83%) |
May 01, 2020 | 22.36 | 23.69 | 22.08 | 23.44 | 3,481,164 | +0.67(+2.95%) |
Apr 30, 2020 | 23.80 | 24.25 | 22.71 | 22.76 | 3,555,711 | -1.55(-6.37%) |
Apr 29, 2020 | 23.77 | 24.36 | 22.93 | 24.31 | 5,047,185 | +0.46(+1.92%) |
Apr 28, 2020 | 24.13 | 24.57 | 23.41 | 23.86 | 5,340,138 | -1.18(-4.70%) |
Apr 27, 2020 | 24.64 | 25.35 | 23.64 | 25.03 | 4,070,043 | +0.21(+0.83%) |
Apr 24, 2020 | 25.40 | 25.79 | 24.44 | 24.83 | 5,643,085 | +0.28(+1.14%) |
Apr 23, 2020 | 23.71 | 25.07 | 23.56 | 24.55 | 6,991,208 | +1.07(+4.57%) |
Apr 22, 2020 | 22.15 | 23.67 | 22.05 | 23.47 | 4,752,507 | +2.18(+10.26%) |
Apr 21, 2020 | 20.25 | 21.48 | 20.19 | 21.29 | 3,532,761 | -0.06(-0.26%) |
Apr 20, 2020 | 20.63 | 22.06 | 20.49 | 21.35 | 3,599,953 | +1.04(+5.10%) |
Apr 17, 2020 | 20.07 | 20.61 | 19.97 | 20.31 | 7,585,041 | -1.05(-4.94%) |
Apr 16, 2020 | 21.52 | 21.81 | 20.93 | 21.36 | 3,482,281 | +0.06(+0.26%) |
Apr 15, 2020 | 21.64 | 22.02 | 20.67 | 21.31 | 3,444,844 | -0.57(-2.60%) |
Apr 14, 2020 | 21.73 | 23.14 | 21.22 | 21.88 | 6,227,563 | +0.68(+3.21%) |
Apr 13, 2020 | 20.05 | 21.46 | 18.97 | 21.20 | 4,110,387 | +1.15(+5.73%) |
Apr 09, 2020 | 18.90 | 20.41 | 18.90 | 20.05 | 4,633,160 | +2.14(+11.93%) |
Apr 08, 2020 | 17.46 | 18.14 | 17.46 | 17.91 | 1,761,268 | +0.04(+0.21%) |
Apr 07, 2020 | 18.13 | 18.76 | 17.56 | 17.87 | 3,344,399 | -0.18(-0.98%) |
Apr 06, 2020 | 17.54 | 18.48 | 17.10 | 18.05 | 4,028,614 | +1.45(+8.71%) |
Apr 03, 2020 | 16.71 | 17.41 | 16.31 | 16.60 | 3,606,628 | +0.07(+0.40%) |
Apr 02, 2020 | 16.12 | 17.17 | 16.01 | 16.54 | 4,709,019 | +0.91(+5.79%) |