Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.18 | 26.93 | 26.15 | 26.84 | 1,634,562 | +0.65(+2.47%) |
Jun 29, 2020 | 25.94 | 26.20 | 25.59 | 26.20 | 1,745,263 | +0.61(+2.37%) |
Jun 26, 2020 | 26.12 | 26.16 | 25.53 | 25.59 | 1,529,460 | -0.72(-2.75%) |
Jun 25, 2020 | 26.21 | 26.33 | 25.83 | 26.31 | 2,975,928 | +0.22(+0.83%) |
Jun 24, 2020 | 26.61 | 26.70 | 25.89 | 26.10 | 1,571,030 | -0.71(-2.63%) |
Jun 23, 2020 | 27.06 | 27.06 | 26.77 | 26.80 | 1,057,694 | +0.55(+2.09%) |
Jun 22, 2020 | 26.17 | 26.26 | 25.78 | 26.25 | 1,478,787 | +0.05(+0.19%) |
Jun 19, 2020 | 26.98 | 27.03 | 26.08 | 26.20 | 1,961,412 | -0.36(-1.36%) |
Jun 18, 2020 | 26.68 | 26.77 | 26.37 | 26.57 | 1,160,655 | +0.20(+0.74%) |
Jun 17, 2020 | 26.50 | 26.67 | 26.24 | 26.37 | 1,124,397 | +0.25(+0.97%) |
Jun 16, 2020 | 25.73 | 26.66 | 25.73 | 26.12 | 1,792,412 | +0.42(+1.64%) |
Jun 15, 2020 | 24.63 | 25.71 | 24.51 | 25.70 | 1,645,707 | +0.57(+2.26%) |
Jun 12, 2020 | 25.48 | 25.64 | 24.66 | 25.13 | 1,495,349 | +0.50(+2.02%) |
Jun 11, 2020 | 25.70 | 25.88 | 24.59 | 24.63 | 2,191,033 | -1.98(-7.42%) |
Jun 10, 2020 | 26.79 | 26.93 | 26.41 | 26.61 | 1,488,917 | +0.01(+0.04%) |
Jun 09, 2020 | 26.38 | 26.86 | 26.35 | 26.60 | 1,131,360 | -0.14(-0.51%) |
Jun 08, 2020 | 27.07 | 27.10 | 26.33 | 26.73 | 1,792,842 | -0.61(-2.22%) |
Jun 05, 2020 | 27.60 | 27.99 | 27.30 | 27.34 | 2,045,277 | +0.32(+1.19%) |
Jun 04, 2020 | 26.85 | 27.06 | 26.72 | 27.02 | 2,122,314 | +0.05(+0.18%) |
Jun 03, 2020 | 26.74 | 27.17 | 26.42 | 26.97 | 3,662,931 | +1.76(+6.98%) |
Jun 02, 2020 | 25.31 | 25.31 | 24.65 | 25.21 | 2,512,377 | +0.85(+3.49%) |
Jun 01, 2020 | 24.28 | 24.43 | 24.10 | 24.36 | 2,453,391 | +0.06(+0.24%) |
May 29, 2020 | 23.86 | 24.41 | 23.74 | 24.30 | 2,437,805 | +0.85(+3.63%) |
May 28, 2020 | 23.90 | 24.24 | 23.38 | 23.45 | 2,335,806 | -0.48(-2.00%) |
May 27, 2020 | 24.08 | 24.08 | 23.07 | 23.93 | 3,148,371 | -0.42(-1.73%) |
May 26, 2020 | 24.92 | 24.97 | 24.27 | 24.35 | 2,807,493 | +0.74(+3.15%) |
May 22, 2020 | 23.46 | 23.66 | 23.23 | 23.60 | 1,311,460 | +0.17(+0.71%) |
May 21, 2020 | 23.96 | 24.18 | 23.31 | 23.44 | 3,333,691 | -0.73(-3.03%) |
May 20, 2020 | 23.70 | 24.33 | 23.66 | 24.17 | 4,324,846 | +0.85(+3.65%) |
May 19, 2020 | 23.03 | 23.91 | 23.01 | 23.32 | 3,792,744 | -1.02(-4.18%) |
May 18, 2020 | 23.47 | 24.49 | 23.43 | 24.34 | 1,920,156 | +1.22(+5.29%) |
May 15, 2020 | 23.21 | 23.36 | 22.71 | 23.11 | 1,597,419 | -0.94(-3.90%) |
May 14, 2020 | 23.20 | 24.11 | 22.94 | 24.05 | 2,138,298 | +0.15(+0.61%) |
May 13, 2020 | 24.42 | 24.50 | 23.54 | 23.91 | 1,418,740 | -0.49(-2.00%) |
May 12, 2020 | 25.37 | 25.41 | 24.38 | 24.40 | 1,474,432 | +0.02(+0.08%) |
May 11, 2020 | 24.30 | 24.59 | 24.11 | 24.38 | 1,289,426 | -0.51(-2.04%) |
May 08, 2020 | 24.78 | 25.04 | 24.66 | 24.88 | 2,444,862 | +0.27(+1.11%) |
May 07, 2020 | 24.63 | 24.75 | 24.32 | 24.61 | 1,082,056 | +0.55(+2.28%) |
May 06, 2020 | 24.41 | 24.53 | 24.06 | 24.06 | 1,211,595 | +0.29(+1.23%) |
May 05, 2020 | 23.76 | 24.31 | 23.63 | 23.77 | 2,307,226 | -0.92(-3.72%) |
May 04, 2020 | 23.80 | 24.81 | 23.67 | 24.69 | 1,920,092 | +0.38(+1.57%) |
May 01, 2020 | 24.44 | 24.53 | 23.78 | 24.31 | 1,575,532 | -0.69(-2.78%) |
Apr 30, 2020 | 25.58 | 25.68 | 24.86 | 25.00 | 2,648,845 | -1.89(-7.02%) |
Apr 29, 2020 | 25.90 | 27.03 | 25.77 | 26.89 | 2,058,511 | +1.26(+4.92%) |
Apr 28, 2020 | 26.42 | 26.47 | 25.58 | 25.63 | 2,367,738 | +0.52(+2.06%) |
Apr 27, 2020 | 24.97 | 25.32 | 24.90 | 25.11 | 1,228,222 | +0.66(+2.68%) |
Apr 24, 2020 | 24.40 | 24.46 | 23.75 | 24.45 | 2,468,282 | +1.34(+5.80%) |
Apr 23, 2020 | 23.15 | 23.81 | 23.03 | 23.11 | 2,343,699 | +0.33(+1.46%) |
Apr 22, 2020 | 22.76 | 22.89 | 22.24 | 22.78 | 2,665,802 | +1.87(+8.93%) |
Apr 21, 2020 | 21.62 | 21.80 | 20.75 | 20.91 | 1,920,581 | -1.22(-5.52%) |
Apr 20, 2020 | 22.20 | 22.60 | 22.14 | 22.14 | 2,066,420 | -0.59(-2.58%) |
Apr 17, 2020 | 22.90 | 22.91 | 22.44 | 22.72 | 1,592,509 | +0.71(+3.24%) |
Apr 16, 2020 | 22.21 | 22.22 | 21.60 | 22.01 | 1,572,655 | +0.16(+0.72%) |
Apr 15, 2020 | 22.27 | 22.38 | 21.69 | 21.85 | 2,394,406 | -1.70(-7.22%) |
Apr 14, 2020 | 23.52 | 24.01 | 23.31 | 23.55 | 2,949,526 | +0.80(+3.52%) |
Apr 13, 2020 | 22.39 | 22.83 | 22.03 | 22.75 | 1,605,601 | +0.28(+1.26%) |
Apr 09, 2020 | 23.65 | 23.83 | 22.20 | 22.47 | 1,947,605 | -0.12(-0.52%) |
Apr 08, 2020 | 22.17 | 22.78 | 21.88 | 22.59 | 1,949,657 | +0.85(+3.91%) |
Apr 07, 2020 | 22.41 | 22.43 | 21.43 | 21.74 | 2,552,970 | +0.64(+3.01%) |
Apr 06, 2020 | 20.19 | 21.33 | 20.09 | 21.10 | 1,814,369 | +2.31(+12.28%) |
Apr 03, 2020 | 19.16 | 19.26 | 18.54 | 18.79 | 2,332,667 | -0.75(-3.85%) |
Apr 02, 2020 | 19.62 | 19.98 | 19.18 | 19.55 | 2,017,032 | -0.06(-0.30%) |