Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.03 | 26.89 | 25.71 | 26.77 | 1,084,271 | +0.42(+1.59%) |
Jun 29, 2020 | 25.52 | 26.55 | 25.29 | 26.35 | 885,213 | +1.07(+4.24%) |
Jun 26, 2020 | 26.56 | 26.95 | 24.99 | 25.28 | 1,566,618 | -1.65(-6.11%) |
Jun 25, 2020 | 25.66 | 27.21 | 25.53 | 26.92 | 1,941,292 | +0.81(+3.10%) |
Jun 24, 2020 | 28.24 | 28.32 | 26.08 | 26.11 | 1,812,550 | -2.76(-9.54%) |
Jun 23, 2020 | 29.70 | 29.75 | 28.57 | 28.87 | 1,592,816 | -0.19(-0.64%) |
Jun 22, 2020 | 28.39 | 29.31 | 27.86 | 29.05 | 2,515,045 | +0.73(+2.58%) |
Jun 19, 2020 | 29.09 | 29.31 | 28.22 | 28.32 | 3,744,251 | +0.05(+0.17%) |
Jun 18, 2020 | 27.69 | 28.78 | 27.26 | 28.27 | 2,464,153 | +0.22(+0.80%) |
Jun 17, 2020 | 29.41 | 29.95 | 28.02 | 28.05 | 2,063,831 | -1.74(-5.85%) |
Jun 16, 2020 | 31.05 | 31.15 | 28.77 | 29.79 | 1,592,364 | +0.55(+1.90%) |
Jun 15, 2020 | 27.82 | 29.72 | 27.68 | 29.24 | 1,245,679 | -0.34(-1.15%) |
Jun 12, 2020 | 29.61 | 30.12 | 28.24 | 29.58 | 1,762,278 | +1.79(+6.45%) |
Jun 11, 2020 | 26.62 | 28.71 | 26.29 | 27.79 | 1,894,602 | -1.59(-5.40%) |
Jun 10, 2020 | 30.36 | 30.69 | 28.99 | 29.37 | 2,128,989 | -1.57(-5.07%) |
Jun 09, 2020 | 30.86 | 31.46 | 29.74 | 30.94 | 2,335,570 | -1.74(-5.33%) |
Jun 08, 2020 | 33.46 | 33.70 | 30.92 | 32.68 | 2,025,181 | +1.29(+4.09%) |
Jun 05, 2020 | 30.66 | 31.71 | 30.50 | 31.40 | 1,940,375 | +3.14(+11.09%) |
Jun 04, 2020 | 27.88 | 28.38 | 27.45 | 28.26 | 1,496,743 | +0.15(+0.52%) |
Jun 03, 2020 | 27.85 | 28.46 | 27.32 | 28.12 | 1,365,450 | +0.99(+3.66%) |
Jun 02, 2020 | 27.14 | 27.40 | 26.82 | 27.13 | 1,379,711 | +0.42(+1.57%) |
Jun 01, 2020 | 25.50 | 27.08 | 25.18 | 26.71 | 1,278,031 | +1.12(+4.38%) |
May 29, 2020 | 26.22 | 26.24 | 25.18 | 25.59 | 1,561,996 | -1.00(-3.77%) |
May 28, 2020 | 26.70 | 27.20 | 26.23 | 26.59 | 1,595,750 | -0.18(-0.69%) |
May 27, 2020 | 27.21 | 27.21 | 25.95 | 26.77 | 1,271,159 | +0.09(+0.33%) |
May 26, 2020 | 27.50 | 27.57 | 26.05 | 26.69 | 1,312,913 | +0.58(+2.24%) |
May 22, 2020 | 26.16 | 26.18 | 25.51 | 26.10 | 1,795,556 | -0.28(-1.07%) |
May 21, 2020 | 26.33 | 26.94 | 26.23 | 26.39 | 2,088,625 | +0.06(+0.22%) |
May 20, 2020 | 26.21 | 27.10 | 26.02 | 26.33 | 1,422,143 | +0.98(+3.88%) |
May 19, 2020 | 26.37 | 26.63 | 24.88 | 25.34 | 2,115,866 | -0.83(-3.16%) |
May 18, 2020 | 25.09 | 26.32 | 24.82 | 26.17 | 2,744,252 | +2.99(+12.89%) |
May 15, 2020 | 22.70 | 23.64 | 22.61 | 23.18 | 1,509,717 | +0.35(+1.54%) |
May 14, 2020 | 21.79 | 23.36 | 21.08 | 22.83 | 1,846,710 | +0.50(+2.22%) |
May 13, 2020 | 23.02 | 23.39 | 21.74 | 22.34 | 2,491,947 | -0.77(-3.34%) |
May 12, 2020 | 23.74 | 24.08 | 22.99 | 23.11 | 1,942,219 | -0.47(-2.00%) |
May 11, 2020 | 22.95 | 23.75 | 22.85 | 23.58 | 2,615,830 | +0.37(+1.58%) |
May 08, 2020 | 23.83 | 23.90 | 22.63 | 23.21 | 1,938,867 | +0.17(+0.75%) |
May 07, 2020 | 24.23 | 24.96 | 22.55 | 23.04 | 2,863,078 | +0.67(+2.97%) |
May 06, 2020 | 22.65 | 23.12 | 21.79 | 22.37 | 2,548,768 | -0.06(-0.26%) |
May 05, 2020 | 24.63 | 24.90 | 22.19 | 22.43 | 2,454,188 | -0.65(-2.80%) |
May 04, 2020 | 21.84 | 23.10 | 21.57 | 23.08 | 2,435,604 | +0.42(+1.87%) |
May 01, 2020 | 23.70 | 24.15 | 22.25 | 22.65 | 1,784,363 | -1.86(-7.59%) |
Apr 30, 2020 | 25.14 | 25.26 | 22.88 | 24.51 | 3,613,485 | -0.50(-2.00%) |
Apr 29, 2020 | 23.41 | 25.25 | 23.21 | 25.02 | 2,355,813 | +2.69(+12.05%) |
Apr 28, 2020 | 22.33 | 22.79 | 21.36 | 22.33 | 1,766,073 | +0.52(+2.39%) |
Apr 27, 2020 | 21.74 | 22.37 | 20.39 | 21.80 | 2,601,720 | -0.30(-1.35%) |
Apr 24, 2020 | 22.81 | 23.18 | 20.95 | 22.10 | 3,263,453 | +0.12(+0.53%) |
Apr 23, 2020 | 20.68 | 22.15 | 20.42 | 21.99 | 3,000,326 | +2.45(+12.54%) |
Apr 22, 2020 | 19.96 | 20.57 | 19.34 | 19.54 | 3,468,857 | +0.77(+4.11%) |
Apr 21, 2020 | 18.31 | 19.39 | 18.14 | 18.77 | 2,564,859 | -0.34(-1.77%) |
Apr 20, 2020 | 18.11 | 20.65 | 17.84 | 19.10 | 2,767,428 | -0.69(-3.51%) |
Apr 17, 2020 | 17.97 | 19.90 | 17.69 | 19.80 | 2,801,082 | +1.97(+11.03%) |
Apr 16, 2020 | 18.94 | 19.71 | 17.62 | 17.83 | 2,827,884 | -1.29(-6.76%) |
Apr 15, 2020 | 17.46 | 19.50 | 17.15 | 19.12 | 3,061,006 | +0.05(+0.25%) |
Apr 14, 2020 | 18.33 | 19.28 | 17.69 | 19.08 | 3,268,652 | +0.71(+3.89%) |
Apr 13, 2020 | 18.01 | 18.80 | 17.07 | 18.36 | 3,432,887 | +1.04(+6.01%) |
Apr 09, 2020 | 18.69 | 20.13 | 16.21 | 17.32 | 3,414,016 | -0.07(-0.39%) |
Apr 08, 2020 | 16.67 | 17.51 | 16.13 | 17.39 | 2,744,878 | +1.35(+8.42%) |
Apr 07, 2020 | 16.81 | 17.45 | 15.98 | 16.04 | 3,385,058 | -0.09(-0.54%) |
Apr 06, 2020 | 16.55 | 16.85 | 15.15 | 16.12 | 2,496,953 | -0.16(-1.01%) |
Apr 03, 2020 | 17.12 | 17.14 | 15.24 | 16.29 | 3,823,814 | +0.50(+3.18%) |
Apr 02, 2020 | 15.26 | 18.29 | 14.80 | 15.79 | 3,778,260 | +1.32(+9.13%) |