Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.54 | 24.07 | 23.49 | 23.98 | 3,939,767 | +0.35(+1.49%) |
Jun 29, 2020 | 23.48 | 23.69 | 23.30 | 23.62 | 3,264,577 | +0.33(+1.43%) |
Jun 26, 2020 | 23.64 | 23.73 | 23.24 | 23.29 | 3,861,287 | -0.48(-2.03%) |
Jun 25, 2020 | 23.46 | 23.77 | 23.34 | 23.77 | 3,723,769 | +0.24(+1.02%) |
Jun 24, 2020 | 23.86 | 23.91 | 23.35 | 23.53 | 4,622,716 | -0.57(-2.38%) |
Jun 23, 2020 | 24.30 | 24.37 | 24.07 | 24.11 | 2,275,269 | +0.06(+0.23%) |
Jun 22, 2020 | 23.92 | 24.09 | 23.85 | 24.05 | 2,797,653 | +0.25(+1.05%) |
Jun 19, 2020 | 24.25 | 24.29 | 23.79 | 23.80 | 3,472,493 | -0.12(-0.50%) |
Jun 18, 2020 | 23.78 | 24.00 | 23.71 | 23.92 | 2,570,348 | +0.05(+0.19%) |
Jun 17, 2020 | 24.19 | 24.19 | 23.83 | 23.87 | 1,829,832 | -0.18(-0.73%) |
Jun 16, 2020 | 24.39 | 24.39 | 23.80 | 24.05 | 4,798,244 | +0.29(+1.21%) |
Jun 15, 2020 | 23.11 | 23.93 | 22.98 | 23.76 | 3,658,804 | +0.21(+0.90%) |
Jun 12, 2020 | 23.82 | 23.91 | 23.24 | 23.55 | 4,801,021 | +0.40(+1.74%) |
Jun 11, 2020 | 23.91 | 23.95 | 23.10 | 23.15 | 5,589,933 | -1.41(-5.75%) |
Jun 10, 2020 | 24.84 | 24.89 | 24.43 | 24.56 | 2,756,572 | -0.21(-0.85%) |
Jun 09, 2020 | 24.58 | 24.89 | 24.55 | 24.77 | 2,280,283 | -0.25(-0.99%) |
Jun 08, 2020 | 24.96 | 25.04 | 24.75 | 25.02 | 1,976,853 | +0.31(+1.26%) |
Jun 05, 2020 | 24.61 | 24.84 | 24.58 | 24.71 | 3,786,125 | +0.59(+2.43%) |
Jun 04, 2020 | 24.14 | 24.31 | 24.05 | 24.12 | 1,805,404 | -0.12(-0.49%) |
Jun 03, 2020 | 24.12 | 24.35 | 24.06 | 24.24 | 1,865,170 | +0.29(+1.23%) |
Jun 02, 2020 | 23.72 | 23.95 | 23.67 | 23.95 | 4,866,786 | +0.42(+1.79%) |
Jun 01, 2020 | 23.19 | 23.59 | 23.16 | 23.52 | 2,227,949 | +0.47(+2.03%) |
May 29, 2020 | 23.26 | 23.26 | 22.86 | 23.06 | 3,594,333 | -0.22(-0.95%) |
May 28, 2020 | 23.52 | 23.53 | 23.23 | 23.28 | 2,576,399 | -0.05(-0.20%) |
May 27, 2020 | 23.21 | 23.35 | 22.75 | 23.32 | 3,185,608 | +0.23(+0.99%) |
May 26, 2020 | 22.97 | 23.14 | 22.91 | 23.09 | 3,352,320 | +0.72(+3.24%) |
May 22, 2020 | 22.31 | 22.39 | 22.13 | 22.37 | 2,042,985 | +0.00(+0.00%) |
May 21, 2020 | 22.64 | 22.65 | 22.19 | 22.37 | 1,837,146 | -0.27(-1.18%) |
May 20, 2020 | 22.67 | 22.75 | 22.55 | 22.64 | 2,373,099 | +0.26(+1.15%) |
May 19, 2020 | 22.62 | 22.63 | 22.33 | 22.38 | 3,844,719 | -0.19(-0.85%) |
May 18, 2020 | 22.29 | 22.65 | 22.29 | 22.57 | 3,833,203 | +0.81(+3.71%) |
May 15, 2020 | 21.62 | 21.86 | 21.52 | 21.76 | 2,609,094 | +0.07(+0.34%) |
May 14, 2020 | 21.36 | 21.73 | 21.07 | 21.69 | 5,278,669 | +0.11(+0.51%) |
May 13, 2020 | 22.22 | 22.29 | 21.43 | 21.58 | 3,528,897 | -0.57(-2.57%) |
May 12, 2020 | 22.64 | 22.76 | 22.15 | 22.15 | 3,163,152 | -0.45(-1.99%) |
May 11, 2020 | 22.29 | 22.64 | 22.21 | 22.60 | 2,122,065 | +0.07(+0.33%) |
May 08, 2020 | 22.45 | 22.60 | 22.33 | 22.52 | 1,741,504 | +0.39(+1.74%) |
May 07, 2020 | 22.32 | 22.44 | 22.14 | 22.14 | 1,873,264 | +0.18(+0.84%) |
May 06, 2020 | 22.20 | 22.21 | 21.89 | 21.96 | 2,236,435 | -0.17(-0.79%) |
May 05, 2020 | 22.23 | 22.39 | 22.04 | 22.13 | 1,741,815 | +0.16(+0.71%) |
May 04, 2020 | 21.75 | 21.99 | 21.58 | 21.97 | 2,547,765 | +0.20(+0.93%) |
May 01, 2020 | 21.76 | 21.85 | 21.61 | 21.77 | 2,810,372 | -0.50(-2.22%) |
Apr 30, 2020 | 22.80 | 22.85 | 22.23 | 22.27 | 2,678,987 | -0.76(-3.31%) |
Apr 29, 2020 | 22.68 | 23.08 | 22.59 | 23.03 | 2,514,627 | +0.91(+4.10%) |
Apr 28, 2020 | 22.17 | 22.28 | 21.94 | 22.12 | 2,572,903 | +0.29(+1.34%) |
Apr 27, 2020 | 21.63 | 21.86 | 21.45 | 21.83 | 2,990,490 | +0.36(+1.67%) |
Apr 24, 2020 | 21.37 | 21.49 | 21.17 | 21.47 | 1,491,487 | +0.28(+1.30%) |
Apr 23, 2020 | 21.31 | 21.54 | 21.19 | 21.20 | 1,883,373 | +0.08(+0.39%) |
Apr 22, 2020 | 21.04 | 21.18 | 20.68 | 21.11 | 2,195,907 | +0.49(+2.36%) |
Apr 21, 2020 | 20.80 | 21.17 | 20.53 | 20.63 | 2,843,546 | -0.69(-3.23%) |
Apr 20, 2020 | 20.98 | 21.65 | 20.92 | 21.31 | 3,278,481 | -0.13(-0.60%) |
Apr 17, 2020 | 20.96 | 21.50 | 20.96 | 21.44 | 2,334,980 | +0.86(+4.19%) |
Apr 16, 2020 | 20.90 | 20.93 | 20.51 | 20.58 | 2,525,130 | -0.15(-0.71%) |
Apr 15, 2020 | 20.83 | 20.96 | 20.63 | 20.73 | 3,206,678 | -0.75(-3.50%) |
Apr 14, 2020 | 21.54 | 21.77 | 21.24 | 21.48 | 3,987,097 | +0.20(+0.95%) |
Apr 13, 2020 | 21.31 | 21.36 | 20.86 | 21.28 | 2,450,056 | +0.05(+0.26%) |
Apr 09, 2020 | 21.19 | 21.53 | 20.92 | 21.22 | 2,332,691 | +0.37(+1.76%) |
Apr 08, 2020 | 20.66 | 20.93 | 20.34 | 20.86 | 2,278,569 | +0.44(+2.16%) |
Apr 07, 2020 | 21.13 | 21.24 | 20.38 | 20.42 | 5,222,153 | +0.15(+0.72%) |
Apr 06, 2020 | 19.81 | 20.34 | 19.75 | 20.27 | 3,913,936 | +1.00(+5.19%) |
Apr 03, 2020 | 19.51 | 19.62 | 19.05 | 19.27 | 3,101,713 | -0.15(-0.76%) |
Apr 02, 2020 | 19.19 | 19.87 | 19.05 | 19.42 | 2,878,921 | +0.35(+1.83%) |