Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 25.73 | 27.85 | 25.61 | 27.77 | 5,170,370 | +2.00(+7.77%) |
Jun 29, 2020 | 26.31 | 26.31 | 25.56 | 25.77 | 2,481,039 | -0.30(-1.16%) |
Jun 26, 2020 | 25.66 | 26.15 | 24.91 | 26.07 | 2,440,986 | +0.25(+0.96%) |
Jun 25, 2020 | 25.63 | 25.83 | 25.05 | 25.82 | 1,920,225 | +0.46(+1.80%) |
Jun 24, 2020 | 25.81 | 26.44 | 24.92 | 25.36 | 3,056,885 | -0.90(-3.44%) |
Jun 23, 2020 | 26.46 | 26.83 | 26.05 | 26.27 | 2,687,036 | +0.26(+0.98%) |
Jun 22, 2020 | 25.51 | 26.92 | 25.35 | 26.01 | 5,547,013 | +1.54(+6.27%) |
Jun 19, 2020 | 24.29 | 25.01 | 23.96 | 24.48 | 3,982,759 | +0.78(+3.28%) |
Jun 18, 2020 | 24.05 | 24.51 | 23.55 | 23.70 | 2,059,486 | -0.57(-2.33%) |
Jun 17, 2020 | 24.37 | 24.70 | 24.03 | 24.27 | 2,219,093 | +0.11(+0.45%) |
Jun 16, 2020 | 25.10 | 25.10 | 24.01 | 24.16 | 3,443,570 | -0.79(-3.19%) |
Jun 15, 2020 | 23.00 | 25.13 | 22.68 | 24.95 | 3,719,533 | +1.07(+4.48%) |
Jun 12, 2020 | 24.02 | 24.64 | 23.55 | 23.88 | 3,156,438 | +0.23(+0.97%) |
Jun 11, 2020 | 26.03 | 26.24 | 23.08 | 23.66 | 5,875,781 | -2.56(-9.76%) |
Jun 10, 2020 | 25.14 | 26.23 | 24.28 | 26.21 | 4,173,283 | +1.56(+6.34%) |
Jun 09, 2020 | 25.14 | 25.23 | 24.45 | 24.65 | 2,802,429 | -0.27(-1.10%) |
Jun 08, 2020 | 24.67 | 24.93 | 23.98 | 24.93 | 3,469,957 | +0.51(+2.10%) |
Jun 05, 2020 | 23.82 | 24.45 | 23.34 | 24.41 | 4,179,982 | -0.72(-2.87%) |
Jun 04, 2020 | 25.81 | 26.11 | 24.80 | 25.14 | 3,741,557 | -0.10(-0.40%) |
Jun 03, 2020 | 24.87 | 25.69 | 24.80 | 25.24 | 3,801,799 | -0.63(-2.44%) |
Jun 02, 2020 | 27.87 | 27.95 | 25.85 | 25.87 | 5,434,941 | -1.95(-7.00%) |
Jun 01, 2020 | 27.08 | 27.83 | 26.70 | 27.81 | 5,800,263 | +1.04(+3.89%) |
May 29, 2020 | 25.46 | 27.32 | 25.43 | 26.77 | 10,970,155 | +2.17(+8.80%) |
May 28, 2020 | 24.72 | 25.45 | 24.27 | 24.61 | 6,208,806 | +0.74(+3.10%) |
May 27, 2020 | 23.03 | 23.89 | 22.50 | 23.87 | 5,656,000 | +0.12(+0.50%) |
May 26, 2020 | 25.42 | 25.42 | 23.72 | 23.75 | 5,749,765 | -1.18(-4.75%) |
May 22, 2020 | 25.01 | 25.64 | 24.78 | 24.93 | 3,399,300 | +0.21(+0.87%) |
May 21, 2020 | 24.83 | 25.01 | 23.82 | 24.72 | 4,314,547 | -0.64(-2.52%) |
May 20, 2020 | 24.86 | 25.58 | 24.67 | 25.35 | 4,812,964 | +0.78(+3.16%) |
May 19, 2020 | 23.12 | 24.77 | 23.01 | 24.58 | 6,111,783 | +1.74(+7.60%) |
May 18, 2020 | 23.19 | 23.52 | 22.52 | 22.84 | 5,066,300 | +0.50(+2.25%) |
May 15, 2020 | 21.25 | 22.39 | 20.94 | 22.34 | 7,257,106 | +2.31(+11.52%) |
May 14, 2020 | 19.54 | 20.27 | 19.48 | 20.03 | 3,674,439 | +0.34(+1.71%) |
May 13, 2020 | 20.16 | 20.47 | 19.19 | 19.70 | 3,256,577 | +0.18(+0.93%) |
May 12, 2020 | 20.04 | 20.47 | 19.46 | 19.51 | 3,337,903 | -0.15(-0.79%) |
May 11, 2020 | 20.40 | 20.45 | 19.27 | 19.67 | 2,901,966 | -0.72(-3.53%) |
May 08, 2020 | 20.34 | 20.84 | 20.06 | 20.39 | 3,413,489 | -0.04(-0.18%) |
May 07, 2020 | 19.15 | 20.71 | 18.87 | 20.42 | 4,457,054 | +0.78(+3.99%) |
May 06, 2020 | 19.99 | 20.25 | 19.55 | 19.64 | 2,832,133 | -0.64(-3.15%) |
May 05, 2020 | 20.36 | 20.55 | 19.69 | 20.28 | 4,185,615 | -0.16(-0.76%) |
May 04, 2020 | 20.17 | 20.77 | 19.98 | 20.43 | 6,395,533 | +0.57(+2.85%) |
May 01, 2020 | 18.87 | 19.97 | 18.56 | 19.87 | 3,013,412 | +0.50(+2.59%) |
Apr 30, 2020 | 20.44 | 20.54 | 19.18 | 19.37 | 3,417,014 | -1.25(-6.06%) |
Apr 29, 2020 | 20.14 | 20.69 | 19.79 | 20.62 | 3,408,419 | +0.47(+2.35%) |
Apr 28, 2020 | 20.04 | 20.31 | 19.45 | 20.14 | 3,032,447 | +0.28(+1.42%) |
Apr 27, 2020 | 19.91 | 20.16 | 19.21 | 19.86 | 2,274,032 | +0.08(+0.41%) |
Apr 24, 2020 | 19.79 | 20.17 | 19.11 | 19.78 | 3,534,565 | +0.19(+0.98%) |
Apr 23, 2020 | 19.54 | 20.88 | 19.07 | 19.59 | 5,874,815 | +0.42(+2.19%) |
Apr 22, 2020 | 18.69 | 19.29 | 18.39 | 19.17 | 4,441,151 | +1.17(+6.48%) |
Apr 21, 2020 | 17.11 | 18.26 | 17.11 | 18.00 | 3,659,190 | -0.05(-0.30%) |
Apr 20, 2020 | 17.32 | 18.34 | 17.29 | 18.05 | 3,846,226 | +0.65(+3.72%) |
Apr 17, 2020 | 17.13 | 17.67 | 17.01 | 17.41 | 4,902,045 | -0.51(-2.85%) |
Apr 16, 2020 | 17.72 | 17.94 | 17.23 | 17.92 | 2,743,867 | +0.45(+2.56%) |
Apr 15, 2020 | 16.91 | 17.60 | 16.56 | 17.47 | 3,527,549 | -0.18(-1.03%) |
Apr 14, 2020 | 18.49 | 19.15 | 17.11 | 17.65 | 5,634,407 | -0.09(-0.51%) |
Apr 13, 2020 | 16.59 | 17.94 | 15.80 | 17.74 | 5,487,299 | +1.16(+6.98%) |
Apr 09, 2020 | 15.59 | 16.78 | 15.37 | 16.59 | 4,760,022 | +1.78(+12.01%) |
Apr 08, 2020 | 15.11 | 15.35 | 14.59 | 14.81 | 2,157,621 | +0.03(+0.18%) |
Apr 07, 2020 | 15.07 | 15.56 | 14.59 | 14.78 | 4,706,552 | +0.06(+0.43%) |
Apr 06, 2020 | 14.36 | 14.88 | 14.01 | 14.72 | 4,698,720 | +1.04(+7.60%) |
Apr 03, 2020 | 13.52 | 14.10 | 13.43 | 13.68 | 2,506,516 | +0.14(+1.01%) |
Apr 02, 2020 | 14.12 | 14.82 | 13.33 | 13.54 | 5,519,742 | +0.25(+1.85%) |