Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.12 | 24.74 | 23.95 | 24.59 | 2,389,077 | +0.54(+2.24%) |
Jun 29, 2020 | 23.60 | 24.24 | 23.33 | 24.06 | 1,634,653 | +0.72(+3.10%) |
Jun 26, 2020 | 24.90 | 25.10 | 23.16 | 23.33 | 10,338,207 | -1.69(-6.76%) |
Jun 25, 2020 | 24.89 | 25.64 | 24.77 | 25.03 | 2,149,307 | +0.00(+0.00%) |
Jun 24, 2020 | 25.49 | 25.93 | 24.75 | 25.03 | 2,171,731 | -0.84(-3.24%) |
Jun 23, 2020 | 26.15 | 26.45 | 25.66 | 25.86 | 5,270,773 | +0.23(+0.89%) |
Jun 22, 2020 | 26.13 | 26.45 | 25.02 | 25.63 | 6,586,996 | -0.68(-2.58%) |
Jun 19, 2020 | 27.95 | 27.95 | 26.07 | 26.31 | 13,096,718 | -0.96(-3.52%) |
Jun 18, 2020 | 26.80 | 27.46 | 26.42 | 27.27 | 5,624,255 | +0.12(+0.45%) |
Jun 17, 2020 | 27.30 | 27.70 | 26.86 | 27.15 | 7,197,624 | +0.21(+0.79%) |
Jun 16, 2020 | 27.57 | 28.09 | 26.52 | 26.94 | 3,700,785 | -0.19(-0.68%) |
Jun 15, 2020 | 24.94 | 27.42 | 24.78 | 27.12 | 6,386,274 | +1.23(+4.73%) |
Jun 12, 2020 | 25.56 | 25.97 | 25.04 | 25.90 | 1,799,606 | +1.18(+4.78%) |
Jun 11, 2020 | 25.04 | 25.32 | 24.60 | 24.72 | 2,672,998 | -1.69(-6.41%) |
Jun 10, 2020 | 26.42 | 26.68 | 26.06 | 26.41 | 2,460,798 | +0.01(+0.03%) |
Jun 09, 2020 | 26.19 | 26.78 | 25.82 | 26.40 | 2,478,233 | -0.65(-2.41%) |
Jun 08, 2020 | 26.68 | 27.20 | 26.17 | 27.05 | 3,518,912 | +0.91(+3.47%) |
Jun 05, 2020 | 27.00 | 27.74 | 25.98 | 26.15 | 4,237,877 | -0.08(-0.30%) |
Jun 04, 2020 | 26.33 | 26.96 | 26.08 | 26.23 | 2,931,038 | -0.28(-1.06%) |
Jun 03, 2020 | 25.66 | 26.60 | 25.42 | 26.51 | 3,418,617 | +1.03(+4.05%) |
Jun 02, 2020 | 25.15 | 25.71 | 24.94 | 25.48 | 2,438,697 | +0.69(+2.77%) |
Jun 01, 2020 | 24.38 | 25.26 | 24.26 | 24.79 | 2,349,428 | +0.41(+1.66%) |
May 29, 2020 | 24.86 | 25.40 | 23.92 | 24.38 | 10,098,509 | -0.27(-1.11%) |
May 28, 2020 | 25.08 | 25.33 | 24.24 | 24.66 | 2,344,799 | -0.11(-0.43%) |
May 27, 2020 | 25.04 | 25.56 | 24.32 | 24.76 | 3,886,982 | +0.21(+0.86%) |
May 26, 2020 | 24.05 | 25.50 | 23.93 | 24.55 | 5,717,314 | +0.91(+3.84%) |
May 22, 2020 | 23.04 | 23.74 | 22.84 | 23.64 | 1,876,064 | +0.28(+1.21%) |
May 21, 2020 | 23.01 | 23.44 | 22.93 | 23.36 | 1,876,187 | +0.50(+2.20%) |
May 20, 2020 | 22.43 | 23.05 | 22.32 | 22.86 | 1,572,627 | +0.86(+3.89%) |
May 19, 2020 | 22.13 | 22.88 | 21.64 | 22.00 | 1,575,278 | -0.07(-0.32%) |
May 18, 2020 | 21.29 | 22.36 | 21.26 | 22.07 | 2,499,374 | +1.38(+6.64%) |
May 15, 2020 | 20.65 | 20.86 | 20.23 | 20.70 | 1,330,079 | -0.22(-1.05%) |
May 14, 2020 | 20.20 | 21.01 | 19.71 | 20.92 | 2,132,179 | +0.20(+0.98%) |
May 13, 2020 | 21.49 | 22.13 | 20.40 | 20.72 | 3,230,216 | -0.75(-3.49%) |
May 12, 2020 | 21.70 | 22.15 | 21.38 | 21.47 | 2,405,668 | -0.20(-0.94%) |
May 11, 2020 | 21.32 | 21.89 | 21.15 | 21.67 | 2,266,850 | +0.25(+1.15%) |
May 08, 2020 | 21.37 | 21.50 | 21.02 | 21.42 | 1,562,662 | +0.57(+2.72%) |
May 07, 2020 | 20.56 | 21.05 | 20.33 | 20.85 | 2,348,142 | +0.73(+3.64%) |
May 06, 2020 | 20.50 | 20.95 | 20.10 | 20.12 | 3,051,024 | -0.11(-0.56%) |
May 05, 2020 | 19.37 | 20.50 | 19.34 | 20.23 | 5,436,049 | +1.06(+5.51%) |
May 04, 2020 | 18.93 | 19.19 | 18.64 | 19.18 | 1,993,157 | -0.17(-0.90%) |
May 01, 2020 | 20.10 | 20.22 | 18.85 | 19.35 | 2,232,080 | -1.10(-5.38%) |
Apr 30, 2020 | 20.50 | 21.67 | 19.72 | 20.45 | 3,651,433 | -2.20(-9.71%) |
Apr 29, 2020 | 21.96 | 23.00 | 21.96 | 22.65 | 1,949,031 | +1.00(+4.64%) |
Apr 28, 2020 | 21.81 | 22.44 | 21.40 | 21.65 | 1,705,540 | +0.32(+1.51%) |
Apr 27, 2020 | 20.04 | 21.42 | 19.92 | 21.33 | 1,121,688 | +1.62(+8.24%) |
Apr 24, 2020 | 19.40 | 19.77 | 19.20 | 19.70 | 1,196,494 | +0.33(+1.71%) |
Apr 23, 2020 | 19.03 | 19.68 | 19.00 | 19.37 | 1,141,780 | +0.45(+2.35%) |
Apr 22, 2020 | 18.48 | 19.06 | 18.39 | 18.93 | 1,459,274 | +0.60(+3.29%) |
Apr 21, 2020 | 18.66 | 18.79 | 18.15 | 18.32 | 2,629,946 | -0.76(-3.98%) |
Apr 20, 2020 | 19.80 | 19.80 | 19.06 | 19.08 | 2,096,768 | -0.94(-4.71%) |
Apr 17, 2020 | 20.42 | 20.67 | 19.80 | 20.02 | 1,650,909 | +0.24(+1.19%) |
Apr 16, 2020 | 19.80 | 20.05 | 19.20 | 19.79 | 1,260,366 | +0.00(+0.00%) |
Apr 15, 2020 | 20.98 | 20.98 | 19.65 | 19.79 | 1,855,894 | -1.16(-5.54%) |
Apr 14, 2020 | 20.50 | 20.95 | 20.18 | 20.95 | 1,530,397 | +1.05(+5.26%) |
Apr 13, 2020 | 20.57 | 20.84 | 18.76 | 19.90 | 2,403,104 | -1.09(-5.20%) |
Apr 09, 2020 | 20.07 | 21.76 | 20.06 | 20.99 | 3,113,864 | +0.95(+4.74%) |
Apr 08, 2020 | 19.81 | 20.17 | 19.15 | 20.04 | 2,174,416 | +0.65(+3.38%) |
Apr 07, 2020 | 20.02 | 20.58 | 19.07 | 19.39 | 2,499,268 | +0.35(+1.83%) |
Apr 06, 2020 | 18.17 | 19.22 | 18.16 | 19.04 | 1,509,411 | +1.68(+9.70%) |
Apr 03, 2020 | 17.42 | 17.84 | 16.45 | 17.36 | 2,154,835 | -0.26(-1.49%) |
Apr 02, 2020 | 17.01 | 17.97 | 16.94 | 17.62 | 1,344,038 | +0.42(+2.44%) |