Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.64 | 22.91 | 22.14 | 22.69 | 699,975 | -0.07(-0.33%) |
Jun 29, 2020 | 22.06 | 22.89 | 21.79 | 22.77 | 604,990 | +0.97(+4.43%) |
Jun 26, 2020 | 22.40 | 22.62 | 21.58 | 21.80 | 1,539,099 | -0.97(-4.25%) |
Jun 25, 2020 | 21.96 | 22.87 | 21.71 | 22.77 | 591,166 | +0.55(+2.47%) |
Jun 24, 2020 | 23.60 | 23.60 | 22.20 | 22.22 | 990,319 | -1.69(-7.08%) |
Jun 23, 2020 | 24.13 | 24.42 | 23.71 | 23.91 | 683,315 | +0.41(+1.74%) |
Jun 22, 2020 | 23.04 | 23.87 | 22.65 | 23.50 | 1,121,786 | +0.38(+1.65%) |
Jun 19, 2020 | 24.26 | 24.26 | 22.94 | 23.12 | 1,577,714 | -0.66(-2.78%) |
Jun 18, 2020 | 24.41 | 24.73 | 23.62 | 23.78 | 1,258,854 | -0.81(-3.29%) |
Jun 17, 2020 | 25.30 | 25.63 | 24.53 | 24.59 | 940,516 | -0.72(-2.83%) |
Jun 16, 2020 | 26.52 | 26.69 | 25.18 | 25.31 | 796,260 | -0.03(-0.11%) |
Jun 15, 2020 | 24.17 | 25.58 | 23.87 | 25.33 | 818,401 | +0.25(+1.00%) |
Jun 12, 2020 | 25.47 | 25.63 | 24.15 | 25.08 | 987,093 | +0.85(+3.49%) |
Jun 11, 2020 | 24.99 | 25.53 | 24.15 | 24.24 | 996,653 | -2.23(-8.43%) |
Jun 10, 2020 | 27.64 | 27.64 | 26.33 | 26.47 | 807,415 | -1.46(-5.23%) |
Jun 09, 2020 | 28.92 | 29.04 | 27.47 | 27.93 | 793,459 | -1.70(-5.74%) |
Jun 08, 2020 | 27.83 | 29.67 | 27.74 | 29.63 | 1,262,782 | +2.46(+9.07%) |
Jun 05, 2020 | 27.70 | 28.22 | 27.06 | 27.17 | 1,204,905 | +1.38(+5.34%) |
Jun 04, 2020 | 26.02 | 26.02 | 25.42 | 25.79 | 1,441,646 | -0.39(-1.49%) |
Jun 03, 2020 | 25.73 | 26.55 | 25.71 | 26.18 | 512,864 | +1.02(+4.06%) |
Jun 02, 2020 | 25.14 | 25.56 | 24.99 | 25.16 | 739,688 | +0.32(+1.27%) |
Jun 01, 2020 | 24.16 | 24.97 | 23.95 | 24.84 | 708,050 | +0.73(+3.05%) |
May 29, 2020 | 25.32 | 25.32 | 23.91 | 24.11 | 1,115,091 | -1.45(-5.67%) |
May 28, 2020 | 27.10 | 27.12 | 25.51 | 25.56 | 615,674 | -1.20(-4.48%) |
May 27, 2020 | 26.72 | 27.49 | 26.34 | 26.76 | 770,489 | +1.26(+4.96%) |
May 26, 2020 | 25.74 | 26.56 | 24.99 | 25.49 | 1,259,980 | +1.07(+4.38%) |
May 22, 2020 | 24.61 | 24.81 | 24.14 | 24.42 | 1,026,460 | -0.02(-0.08%) |
May 21, 2020 | 24.04 | 24.64 | 24.00 | 24.44 | 1,771,077 | +0.22(+0.92%) |
May 20, 2020 | 23.96 | 24.56 | 23.81 | 24.22 | 618,908 | +0.52(+2.20%) |
May 19, 2020 | 23.61 | 24.48 | 23.08 | 23.70 | 852,822 | -0.08(-0.35%) |
May 18, 2020 | 23.51 | 24.40 | 23.49 | 23.78 | 971,852 | +1.06(+4.67%) |
May 15, 2020 | 22.87 | 23.32 | 22.40 | 22.72 | 759,902 | -0.42(-1.83%) |
May 14, 2020 | 21.51 | 23.31 | 20.79 | 23.15 | 1,313,919 | +1.14(+5.20%) |
May 13, 2020 | 23.52 | 23.69 | 21.84 | 22.00 | 1,331,607 | -1.79(-7.52%) |
May 12, 2020 | 25.61 | 25.63 | 23.74 | 23.79 | 1,141,142 | -1.87(-7.30%) |
May 11, 2020 | 26.29 | 26.76 | 25.66 | 25.66 | 789,854 | -0.78(-2.96%) |
May 08, 2020 | 26.94 | 26.94 | 24.42 | 26.45 | 1,229,827 | -0.71(-2.62%) |
May 07, 2020 | 26.20 | 27.42 | 26.20 | 27.16 | 655,330 | +1.22(+4.69%) |
May 06, 2020 | 26.72 | 26.78 | 25.83 | 25.94 | 601,401 | -0.63(-2.36%) |
May 05, 2020 | 26.96 | 27.85 | 26.49 | 26.57 | 688,791 | +0.00(+0.00%) |
May 04, 2020 | 26.33 | 26.60 | 25.58 | 26.57 | 615,356 | -0.10(-0.38%) |
May 01, 2020 | 26.75 | 26.90 | 26.32 | 26.67 | 532,365 | -0.76(-2.76%) |
Apr 30, 2020 | 27.95 | 28.33 | 26.99 | 27.43 | 983,709 | -1.13(-3.97%) |
Apr 29, 2020 | 29.03 | 29.22 | 28.28 | 28.56 | 1,150,855 | +0.43(+1.54%) |
Apr 28, 2020 | 28.59 | 29.45 | 27.96 | 28.13 | 848,289 | +0.64(+2.32%) |
Apr 27, 2020 | 26.48 | 27.70 | 26.48 | 27.49 | 710,690 | +1.23(+4.67%) |
Apr 24, 2020 | 25.70 | 26.64 | 25.28 | 26.26 | 600,875 | +0.85(+3.34%) |
Apr 23, 2020 | 24.58 | 25.72 | 24.32 | 25.41 | 1,099,535 | +1.04(+4.28%) |
Apr 22, 2020 | 25.88 | 26.48 | 24.32 | 24.37 | 1,322,022 | -0.94(-3.72%) |
Apr 21, 2020 | 26.00 | 26.86 | 25.20 | 25.31 | 961,310 | -1.82(-6.70%) |
Apr 20, 2020 | 27.55 | 27.78 | 26.76 | 27.13 | 1,121,277 | -1.11(-3.92%) |
Apr 17, 2020 | 27.91 | 28.76 | 27.32 | 28.24 | 1,174,434 | +1.65(+6.21%) |
Apr 16, 2020 | 25.88 | 26.84 | 24.98 | 26.59 | 1,596,114 | +0.76(+2.93%) |
Apr 15, 2020 | 27.29 | 27.73 | 25.72 | 25.83 | 1,569,169 | -3.02(-10.46%) |
Apr 14, 2020 | 28.83 | 29.19 | 28.40 | 28.85 | 1,452,925 | +0.77(+2.73%) |
Apr 13, 2020 | 29.83 | 30.06 | 27.90 | 28.08 | 988,207 | -1.89(-6.31%) |
Apr 09, 2020 | 29.14 | 31.29 | 28.87 | 29.97 | 1,402,404 | +1.88(+6.70%) |
Apr 08, 2020 | 24.84 | 28.28 | 24.84 | 28.09 | 1,288,932 | +3.54(+14.43%) |
Apr 07, 2020 | 24.10 | 25.92 | 23.53 | 24.55 | 1,598,941 | +2.42(+10.92%) |
Apr 06, 2020 | 21.24 | 22.83 | 21.16 | 22.13 | 1,007,976 | +2.06(+10.25%) |
Apr 03, 2020 | 22.02 | 22.12 | 19.65 | 20.07 | 1,906,910 | -1.93(-8.76%) |
Apr 02, 2020 | 22.18 | 22.95 | 21.38 | 22.00 | 1,698,735 | -0.07(-0.33%) |