Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.81 | 24.18 | 23.80 | 24.07 | 6,743,176 | +0.10(+0.41%) |
Jun 29, 2020 | 23.79 | 23.99 | 23.65 | 23.97 | 5,131,518 | +0.38(+1.62%) |
Jun 26, 2020 | 23.94 | 23.95 | 23.52 | 23.59 | 5,522,848 | -0.48(-1.99%) |
Jun 25, 2020 | 23.70 | 24.10 | 23.58 | 24.07 | 5,520,522 | +0.33(+1.38%) |
Jun 24, 2020 | 24.11 | 24.15 | 23.57 | 23.74 | 5,236,492 | -0.68(-2.80%) |
Jun 23, 2020 | 24.68 | 24.71 | 24.39 | 24.42 | 4,641,806 | +0.28(+1.14%) |
Jun 22, 2020 | 23.97 | 24.18 | 23.83 | 24.15 | 5,456,449 | +0.40(+1.68%) |
Jun 19, 2020 | 24.27 | 24.27 | 23.71 | 23.75 | 4,773,716 | -0.20(-0.85%) |
Jun 18, 2020 | 23.89 | 24.07 | 23.83 | 23.95 | 4,485,196 | -0.15(-0.63%) |
Jun 17, 2020 | 24.23 | 24.26 | 24.01 | 24.10 | 6,949,316 | +0.03(+0.11%) |
Jun 16, 2020 | 24.24 | 24.31 | 23.75 | 24.07 | 5,747,480 | +0.26(+1.08%) |
Jun 15, 2020 | 23.16 | 23.87 | 23.07 | 23.82 | 5,571,883 | +0.26(+1.09%) |
Jun 12, 2020 | 23.81 | 23.90 | 23.17 | 23.56 | 9,912,422 | +0.34(+1.48%) |
Jun 11, 2020 | 24.01 | 24.12 | 23.14 | 23.22 | 9,584,615 | -1.48(-5.98%) |
Jun 10, 2020 | 24.89 | 24.97 | 24.57 | 24.69 | 4,529,869 | -0.11(-0.46%) |
Jun 09, 2020 | 24.68 | 24.97 | 24.65 | 24.81 | 6,172,723 | -0.52(-2.05%) |
Jun 08, 2020 | 25.11 | 25.33 | 24.93 | 25.33 | 6,837,092 | +0.34(+1.37%) |
Jun 05, 2020 | 25.07 | 25.20 | 24.93 | 24.98 | 15,632,379 | +0.47(+1.90%) |
Jun 04, 2020 | 24.32 | 24.66 | 24.29 | 24.52 | 7,210,378 | -0.01(-0.04%) |
Jun 03, 2020 | 24.11 | 24.63 | 24.08 | 24.53 | 8,467,400 | +0.96(+4.06%) |
Jun 02, 2020 | 23.44 | 23.59 | 23.37 | 23.57 | 8,606,268 | +0.29(+1.25%) |
Jun 01, 2020 | 22.92 | 23.30 | 22.86 | 23.28 | 10,597,657 | +0.62(+2.75%) |
May 29, 2020 | 22.68 | 22.73 | 22.39 | 22.65 | 10,246,767 | +0.04(+0.19%) |
May 28, 2020 | 22.70 | 22.91 | 22.61 | 22.61 | 7,378,602 | +0.02(+0.08%) |
May 27, 2020 | 22.51 | 22.63 | 22.28 | 22.59 | 9,018,445 | +0.51(+2.31%) |
May 26, 2020 | 22.15 | 22.24 | 22.06 | 22.08 | 5,561,883 | +0.80(+3.76%) |
May 22, 2020 | 21.22 | 21.28 | 21.10 | 21.28 | 2,945,471 | +0.07(+0.33%) |
May 21, 2020 | 21.43 | 21.50 | 21.14 | 21.21 | 4,943,738 | -0.29(-1.35%) |
May 20, 2020 | 21.36 | 21.59 | 21.33 | 21.50 | 8,336,536 | +0.59(+2.81%) |
May 19, 2020 | 21.05 | 21.21 | 20.91 | 20.92 | 5,689,519 | -0.21(-1.00%) |
May 18, 2020 | 20.63 | 21.23 | 20.63 | 21.13 | 8,610,299 | +1.19(+5.95%) |
May 15, 2020 | 19.79 | 19.97 | 19.76 | 19.94 | 5,685,919 | +0.15(+0.75%) |
May 14, 2020 | 19.42 | 19.80 | 19.26 | 19.79 | 8,709,777 | -0.18(-0.92%) |
May 13, 2020 | 20.25 | 20.27 | 19.81 | 19.98 | 8,189,816 | -0.28(-1.39%) |
May 12, 2020 | 20.67 | 20.69 | 20.26 | 20.26 | 6,615,644 | -0.32(-1.54%) |
May 11, 2020 | 20.47 | 20.63 | 20.41 | 20.57 | 3,750,647 | -0.14(-0.68%) |
May 08, 2020 | 20.63 | 20.75 | 20.60 | 20.71 | 5,591,319 | +0.40(+1.95%) |
May 07, 2020 | 20.27 | 20.42 | 20.20 | 20.32 | 5,060,138 | +0.41(+2.07%) |
May 06, 2020 | 20.29 | 20.32 | 19.91 | 19.91 | 10,017,260 | -0.24(-1.18%) |
May 05, 2020 | 20.26 | 20.34 | 20.11 | 20.14 | 3,256,735 | +0.01(+0.04%) |
May 04, 2020 | 19.98 | 20.14 | 19.88 | 20.13 | 4,506,393 | -0.13(-0.65%) |
May 01, 2020 | 20.47 | 20.51 | 20.16 | 20.27 | 3,474,595 | -0.45(-2.16%) |
Apr 30, 2020 | 20.72 | 20.84 | 20.53 | 20.71 | 15,682,372 | -0.36(-1.71%) |
Apr 29, 2020 | 20.77 | 21.14 | 20.74 | 21.07 | 4,714,938 | +0.85(+4.21%) |
Apr 28, 2020 | 20.63 | 20.63 | 20.20 | 20.22 | 3,347,039 | +0.04(+0.17%) |
Apr 27, 2020 | 19.98 | 20.25 | 19.96 | 20.19 | 3,685,117 | +0.41(+2.09%) |
Apr 24, 2020 | 19.72 | 19.78 | 19.48 | 19.77 | 5,338,596 | +0.25(+1.26%) |
Apr 23, 2020 | 19.67 | 20.04 | 19.45 | 19.53 | 6,972,337 | -0.18(-0.94%) |
Apr 22, 2020 | 19.68 | 19.75 | 19.58 | 19.71 | 2,433,465 | +0.24(+1.22%) |
Apr 21, 2020 | 19.57 | 19.76 | 19.38 | 19.47 | 7,079,801 | -0.45(-2.25%) |
Apr 20, 2020 | 19.91 | 20.23 | 19.87 | 19.92 | 6,043,720 | -0.32(-1.56%) |
Apr 17, 2020 | 20.12 | 20.27 | 19.93 | 20.24 | 8,286,458 | +0.80(+4.11%) |
Apr 16, 2020 | 19.67 | 19.68 | 19.26 | 19.44 | 8,023,692 | -0.05(-0.27%) |
Apr 15, 2020 | 19.61 | 19.69 | 19.44 | 19.49 | 4,824,778 | -0.95(-4.64%) |
Apr 14, 2020 | 20.41 | 20.63 | 20.32 | 20.44 | 4,444,888 | +0.52(+2.60%) |
Apr 13, 2020 | 20.18 | 20.22 | 19.71 | 19.92 | 3,476,120 | -0.32(-1.56%) |
Apr 09, 2020 | 19.98 | 20.32 | 19.93 | 20.24 | 6,631,011 | +0.70(+3.60%) |
Apr 08, 2020 | 19.49 | 19.61 | 19.30 | 19.54 | 5,489,068 | +0.24(+1.23%) |
Apr 07, 2020 | 19.89 | 19.90 | 19.30 | 19.30 | 10,158,878 | +0.15(+0.78%) |
Apr 06, 2020 | 18.76 | 19.27 | 18.72 | 19.15 | 7,108,605 | +1.20(+6.71%) |
Apr 03, 2020 | 17.97 | 18.05 | 17.80 | 17.95 | 6,752,477 | -0.26(-1.45%) |
Apr 02, 2020 | 17.91 | 18.32 | 17.81 | 18.21 | 14,105,424 | +0.31(+1.72%) |