Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.44 | 28.51 | 27.37 | 28.33 | 2,051,116 | +0.68(+2.47%) |
Jun 29, 2020 | 26.99 | 27.98 | 26.89 | 27.64 | 5,076,589 | +0.98(+3.67%) |
Jun 26, 2020 | 27.74 | 27.79 | 26.60 | 26.66 | 7,317,511 | -1.72(-6.07%) |
Jun 25, 2020 | 27.21 | 28.43 | 27.12 | 28.39 | 2,941,065 | +0.90(+3.27%) |
Jun 24, 2020 | 28.56 | 28.56 | 27.29 | 27.49 | 4,819,339 | -1.52(-5.23%) |
Jun 23, 2020 | 29.79 | 30.05 | 28.98 | 29.01 | 6,436,662 | -0.22(-0.74%) |
Jun 22, 2020 | 29.02 | 29.49 | 28.66 | 29.22 | 3,520,085 | -0.06(-0.22%) |
Jun 19, 2020 | 29.98 | 30.05 | 28.65 | 29.29 | 8,585,193 | -0.25(-0.84%) |
Jun 18, 2020 | 29.06 | 30.06 | 28.94 | 29.54 | 2,232,083 | +0.07(+0.24%) |
Jun 17, 2020 | 30.44 | 30.47 | 29.40 | 29.47 | 2,790,524 | -0.94(-3.08%) |
Jun 16, 2020 | 31.04 | 31.10 | 29.52 | 30.40 | 4,602,487 | +1.01(+3.42%) |
Jun 15, 2020 | 27.79 | 29.63 | 27.69 | 29.39 | 5,750,227 | +0.29(+0.98%) |
Jun 12, 2020 | 29.38 | 29.55 | 28.09 | 29.11 | 6,934,704 | +1.08(+3.84%) |
Jun 11, 2020 | 28.79 | 29.42 | 27.95 | 28.03 | 7,481,358 | -2.81(-9.12%) |
Jun 10, 2020 | 32.72 | 32.83 | 30.79 | 30.85 | 6,571,947 | -2.03(-6.18%) |
Jun 09, 2020 | 32.78 | 33.36 | 32.28 | 32.88 | 5,983,534 | -0.83(-2.46%) |
Jun 08, 2020 | 33.69 | 33.92 | 32.98 | 33.70 | 8,672,730 | +1.06(+3.25%) |
Jun 05, 2020 | 33.22 | 33.71 | 32.38 | 32.64 | 9,293,364 | +1.75(+5.68%) |
Jun 04, 2020 | 29.82 | 30.92 | 29.40 | 30.89 | 6,745,893 | +1.02(+3.43%) |
Jun 03, 2020 | 29.14 | 30.19 | 29.13 | 29.87 | 4,760,382 | +1.43(+5.04%) |
Jun 02, 2020 | 28.86 | 29.05 | 28.15 | 28.43 | 2,206,044 | +0.04(+0.16%) |
Jun 01, 2020 | 28.14 | 28.78 | 27.93 | 28.39 | 1,705,664 | +0.38(+1.37%) |
May 29, 2020 | 28.33 | 28.48 | 27.70 | 28.01 | 3,883,483 | -0.65(-2.27%) |
May 28, 2020 | 30.35 | 30.35 | 28.56 | 28.66 | 4,000,993 | -1.12(-3.77%) |
May 27, 2020 | 29.26 | 29.82 | 28.43 | 29.78 | 6,390,128 | +1.96(+7.04%) |
May 26, 2020 | 26.86 | 28.16 | 26.80 | 27.82 | 5,966,396 | +2.08(+8.10%) |
May 22, 2020 | 26.12 | 26.31 | 25.49 | 25.73 | 2,415,484 | -0.30(-1.16%) |
May 21, 2020 | 26.06 | 26.44 | 25.92 | 26.04 | 3,351,536 | -0.10(-0.37%) |
May 20, 2020 | 25.55 | 26.23 | 25.50 | 26.14 | 4,614,119 | +1.18(+4.71%) |
May 19, 2020 | 25.81 | 25.89 | 24.93 | 24.96 | 3,099,143 | -0.98(-3.78%) |
May 18, 2020 | 24.78 | 26.12 | 24.78 | 25.94 | 5,050,664 | +2.20(+9.26%) |
May 15, 2020 | 23.67 | 24.08 | 23.43 | 23.74 | 3,216,752 | -0.29(-1.22%) |
May 14, 2020 | 22.60 | 24.14 | 22.07 | 24.03 | 8,136,782 | +0.83(+3.57%) |
May 13, 2020 | 24.24 | 24.40 | 22.84 | 23.21 | 5,322,899 | -1.29(-5.27%) |
May 12, 2020 | 25.91 | 26.04 | 24.48 | 24.50 | 4,806,586 | -1.29(-5.01%) |
May 11, 2020 | 26.29 | 26.30 | 25.52 | 25.79 | 3,649,436 | -0.95(-3.56%) |
May 08, 2020 | 26.27 | 26.84 | 26.14 | 26.74 | 2,106,768 | +1.10(+4.27%) |
May 07, 2020 | 25.58 | 26.49 | 25.57 | 25.65 | 2,892,853 | +0.42(+1.66%) |
May 06, 2020 | 26.24 | 26.32 | 25.16 | 25.23 | 2,676,843 | -0.66(-2.55%) |
May 05, 2020 | 26.87 | 27.19 | 25.78 | 25.89 | 3,267,870 | -0.41(-1.56%) |
May 04, 2020 | 26.14 | 26.39 | 25.66 | 26.30 | 3,495,684 | -0.28(-1.07%) |
May 01, 2020 | 27.07 | 27.15 | 26.24 | 26.58 | 3,480,210 | -1.30(-4.66%) |
Apr 30, 2020 | 28.25 | 28.31 | 27.52 | 27.88 | 5,246,305 | -1.03(-3.57%) |
Apr 29, 2020 | 28.25 | 29.33 | 28.11 | 28.91 | 4,145,152 | +1.61(+5.90%) |
Apr 28, 2020 | 27.54 | 28.09 | 27.02 | 27.30 | 3,324,129 | +0.71(+2.68%) |
Apr 27, 2020 | 25.48 | 26.81 | 25.26 | 26.59 | 3,555,702 | +1.54(+6.15%) |
Apr 24, 2020 | 24.66 | 25.28 | 24.38 | 25.05 | 2,912,304 | +0.62(+2.55%) |
Apr 23, 2020 | 24.26 | 25.01 | 24.22 | 24.43 | 3,332,770 | +0.31(+1.29%) |
Apr 22, 2020 | 24.58 | 24.96 | 23.98 | 24.11 | 2,291,671 | +0.05(+0.22%) |
Apr 21, 2020 | 24.17 | 24.56 | 23.80 | 24.06 | 3,326,692 | -0.85(-3.40%) |
Apr 20, 2020 | 24.34 | 25.53 | 24.07 | 24.91 | 3,258,421 | -0.17(-0.67%) |
Apr 17, 2020 | 24.45 | 25.24 | 24.30 | 25.08 | 6,110,863 | +1.91(+8.22%) |
Apr 16, 2020 | 24.03 | 24.03 | 22.85 | 23.17 | 6,678,354 | -0.83(-3.45%) |
Apr 15, 2020 | 24.54 | 24.54 | 23.89 | 24.00 | 1,763,612 | -1.66(-6.46%) |
Apr 14, 2020 | 26.80 | 26.87 | 25.22 | 25.65 | 3,429,247 | -0.37(-1.44%) |
Apr 13, 2020 | 27.55 | 27.55 | 25.75 | 26.03 | 2,929,696 | -1.39(-5.07%) |
Apr 09, 2020 | 26.40 | 27.67 | 26.37 | 27.42 | 3,482,456 | +1.91(+7.47%) |
Apr 08, 2020 | 24.81 | 25.68 | 24.37 | 25.51 | 2,840,603 | +1.17(+4.79%) |
Apr 07, 2020 | 24.84 | 25.51 | 24.14 | 24.35 | 3,047,067 | +0.87(+3.72%) |
Apr 06, 2020 | 22.89 | 23.72 | 22.80 | 23.47 | 2,301,380 | +1.70(+7.81%) |
Apr 03, 2020 | 22.78 | 22.90 | 21.46 | 21.77 | 1,375,014 | -1.01(-4.42%) |
Apr 02, 2020 | 22.20 | 23.43 | 22.17 | 22.78 | 2,194,553 | +0.37(+1.67%) |