Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 25.75 | 26.18 | 25.46 | 25.75 | 2,303,182 | -0.24(-0.92%) |
Jun 29, 2020 | 24.43 | 26.08 | 24.04 | 25.99 | 2,660,872 | +2.06(+8.60%) |
Jun 26, 2020 | 25.55 | 25.70 | 23.82 | 23.93 | 4,157,364 | -1.99(-7.67%) |
Jun 25, 2020 | 25.33 | 25.97 | 24.87 | 25.92 | 2,144,323 | +0.49(+1.95%) |
Jun 24, 2020 | 26.21 | 26.27 | 24.87 | 25.42 | 2,179,733 | -1.19(-4.48%) |
Jun 23, 2020 | 26.56 | 26.79 | 25.79 | 26.61 | 2,437,534 | +0.55(+2.10%) |
Jun 22, 2020 | 24.49 | 26.39 | 23.96 | 26.07 | 4,417,346 | +1.26(+5.09%) |
Jun 19, 2020 | 26.31 | 26.51 | 24.64 | 24.80 | 4,811,037 | -1.02(-3.97%) |
Jun 18, 2020 | 25.23 | 26.16 | 24.97 | 25.83 | 2,114,260 | +0.19(+0.72%) |
Jun 17, 2020 | 26.52 | 26.52 | 25.61 | 25.64 | 1,932,215 | -0.87(-3.30%) |
Jun 16, 2020 | 27.41 | 27.44 | 25.96 | 26.52 | 2,105,895 | +0.72(+2.77%) |
Jun 15, 2020 | 24.59 | 26.01 | 24.38 | 25.80 | 3,133,026 | -0.30(-1.15%) |
Jun 12, 2020 | 27.13 | 27.88 | 25.22 | 26.10 | 3,310,150 | +0.22(+0.85%) |
Jun 11, 2020 | 26.40 | 26.61 | 25.62 | 25.88 | 3,405,194 | -2.76(-9.65%) |
Jun 10, 2020 | 29.90 | 29.90 | 28.56 | 28.64 | 2,612,643 | -1.48(-4.92%) |
Jun 09, 2020 | 29.96 | 30.78 | 28.06 | 30.13 | 3,521,888 | -0.88(-2.85%) |
Jun 08, 2020 | 30.47 | 31.20 | 29.99 | 31.01 | 3,382,514 | +1.52(+5.15%) |
Jun 05, 2020 | 30.46 | 30.84 | 29.35 | 29.49 | 2,584,225 | +0.79(+2.74%) |
Jun 04, 2020 | 27.36 | 28.98 | 26.90 | 28.71 | 2,758,586 | +1.25(+4.53%) |
Jun 03, 2020 | 26.29 | 27.73 | 26.23 | 27.46 | 2,921,082 | +1.73(+6.73%) |
Jun 02, 2020 | 26.15 | 26.44 | 25.24 | 25.73 | 1,969,682 | -0.05(-0.21%) |
Jun 01, 2020 | 24.52 | 25.91 | 24.40 | 25.78 | 2,841,625 | +1.32(+5.42%) |
May 29, 2020 | 24.91 | 24.96 | 24.03 | 24.46 | 3,270,853 | -0.78(-3.08%) |
May 28, 2020 | 26.32 | 26.32 | 24.99 | 25.24 | 2,460,496 | -0.76(-2.92%) |
May 27, 2020 | 26.03 | 26.54 | 24.68 | 26.00 | 3,978,648 | +1.08(+4.32%) |
May 26, 2020 | 25.10 | 25.96 | 24.60 | 24.92 | 5,163,806 | +1.23(+5.18%) |
May 22, 2020 | 23.63 | 24.62 | 22.28 | 23.69 | 14,658,022 | -2.20(-8.49%) |
May 21, 2020 | 25.02 | 26.66 | 25.02 | 25.89 | 4,215,855 | +0.88(+3.53%) |
May 20, 2020 | 24.83 | 25.40 | 24.64 | 25.01 | 2,699,192 | +0.61(+2.50%) |
May 19, 2020 | 23.70 | 25.07 | 22.84 | 24.40 | 2,743,211 | +0.56(+2.33%) |
May 18, 2020 | 23.66 | 24.67 | 23.60 | 23.84 | 3,796,790 | +1.40(+6.22%) |
May 15, 2020 | 21.12 | 22.51 | 20.95 | 22.45 | 2,579,808 | +0.77(+3.54%) |
May 14, 2020 | 20.11 | 21.76 | 19.72 | 21.68 | 2,895,313 | +0.98(+4.74%) |
May 13, 2020 | 21.55 | 21.70 | 20.12 | 20.70 | 2,954,915 | -1.10(-5.06%) |
May 12, 2020 | 22.91 | 23.21 | 21.66 | 21.80 | 2,343,175 | -0.90(-3.97%) |
May 11, 2020 | 22.45 | 23.13 | 21.81 | 22.70 | 2,288,191 | -0.04(-0.19%) |
May 08, 2020 | 21.09 | 23.02 | 21.01 | 22.75 | 2,512,991 | +2.13(+10.32%) |
May 07, 2020 | 20.57 | 21.36 | 20.49 | 20.62 | 1,957,774 | +0.35(+1.74%) |
May 06, 2020 | 20.35 | 20.60 | 19.37 | 20.27 | 2,652,915 | -0.01(-0.04%) |
May 05, 2020 | 21.10 | 21.58 | 20.12 | 20.27 | 2,101,858 | -0.34(-1.67%) |
May 04, 2020 | 20.38 | 20.85 | 19.68 | 20.62 | 2,688,921 | -0.42(-2.01%) |
May 01, 2020 | 21.73 | 21.96 | 20.72 | 21.04 | 2,019,226 | -1.59(-7.02%) |
Apr 30, 2020 | 23.59 | 23.74 | 22.46 | 22.63 | 2,342,185 | -1.60(-6.60%) |
Apr 29, 2020 | 23.85 | 24.58 | 23.01 | 24.23 | 3,066,398 | +1.83(+8.16%) |
Apr 28, 2020 | 22.39 | 23.74 | 21.85 | 22.40 | 3,538,949 | +0.53(+2.42%) |
Apr 27, 2020 | 20.75 | 22.29 | 20.58 | 21.87 | 3,592,273 | +1.53(+7.51%) |
Apr 24, 2020 | 19.75 | 20.60 | 19.51 | 20.34 | 2,546,853 | +0.89(+4.58%) |
Apr 23, 2020 | 19.02 | 19.90 | 18.59 | 19.45 | 3,830,989 | +0.41(+2.13%) |
Apr 22, 2020 | 20.52 | 20.58 | 18.98 | 19.05 | 3,647,575 | -1.05(-5.23%) |
Apr 21, 2020 | 19.15 | 20.30 | 18.98 | 20.10 | 2,612,725 | +0.34(+1.74%) |
Apr 20, 2020 | 19.67 | 20.40 | 19.31 | 19.75 | 3,299,578 | -0.46(-2.27%) |
Apr 17, 2020 | 20.06 | 20.95 | 19.74 | 20.21 | 4,578,310 | +1.02(+5.29%) |
Apr 16, 2020 | 19.33 | 19.43 | 18.56 | 19.20 | 2,473,264 | -0.19(-1.00%) |
Apr 15, 2020 | 19.53 | 19.68 | 18.95 | 19.39 | 3,120,788 | -0.90(-4.44%) |
Apr 14, 2020 | 20.83 | 21.01 | 19.75 | 20.29 | 3,144,262 | +0.27(+1.34%) |
Apr 13, 2020 | 21.76 | 22.23 | 19.69 | 20.02 | 2,119,281 | -1.66(-7.64%) |
Apr 09, 2020 | 20.78 | 22.58 | 20.69 | 21.68 | 3,888,539 | +1.61(+8.04%) |
Apr 08, 2020 | 20.04 | 20.67 | 19.43 | 20.07 | 2,644,916 | +0.49(+2.48%) |
Apr 07, 2020 | 21.05 | 22.44 | 19.50 | 19.58 | 4,724,581 | +0.42(+2.17%) |
Apr 06, 2020 | 16.66 | 19.33 | 16.51 | 19.17 | 4,085,517 | +3.28(+20.63%) |
Apr 03, 2020 | 17.34 | 17.62 | 15.65 | 15.89 | 2,389,257 | -1.42(-8.22%) |
Apr 02, 2020 | 17.14 | 18.11 | 16.85 | 17.31 | 2,468,210 | -0.16(-0.94%) |