Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.39 | 24.77 | 24.38 | 24.65 | 6,582,341 | +0.10(+0.41%) |
Jun 29, 2020 | 24.37 | 24.57 | 24.23 | 24.55 | 5,009,124 | +0.39(+1.62%) |
Jun 26, 2020 | 24.53 | 24.54 | 24.09 | 24.16 | 5,391,120 | -0.49(-1.99%) |
Jun 25, 2020 | 24.28 | 24.69 | 24.15 | 24.65 | 5,388,849 | +0.34(+1.38%) |
Jun 24, 2020 | 24.70 | 24.74 | 24.14 | 24.32 | 5,111,593 | -0.70(-2.80%) |
Jun 23, 2020 | 25.28 | 25.32 | 24.99 | 25.02 | 4,531,092 | +0.28(+1.14%) |
Jun 22, 2020 | 24.55 | 24.77 | 24.42 | 24.74 | 5,326,305 | +0.41(+1.68%) |
Jun 19, 2020 | 24.86 | 24.86 | 24.29 | 24.33 | 4,659,856 | -0.21(-0.85%) |
Jun 18, 2020 | 24.47 | 24.66 | 24.42 | 24.54 | 4,378,217 | -0.15(-0.63%) |
Jun 17, 2020 | 24.83 | 24.85 | 24.60 | 24.69 | 6,783,564 | +0.03(+0.11%) |
Jun 16, 2020 | 24.84 | 24.91 | 24.33 | 24.66 | 5,610,393 | +0.26(+1.08%) |
Jun 15, 2020 | 23.73 | 24.45 | 23.63 | 24.40 | 5,438,985 | +0.26(+1.09%) |
Jun 12, 2020 | 24.40 | 24.49 | 23.73 | 24.14 | 9,675,996 | +0.35(+1.48%) |
Jun 11, 2020 | 24.59 | 24.71 | 23.70 | 23.78 | 9,356,008 | -1.51(-5.98%) |
Jun 10, 2020 | 25.50 | 25.58 | 25.17 | 25.30 | 4,421,825 | -0.12(-0.46%) |
Jun 09, 2020 | 25.28 | 25.58 | 25.26 | 25.41 | 6,025,495 | -0.53(-2.05%) |
Jun 08, 2020 | 25.73 | 25.95 | 25.54 | 25.94 | 6,674,018 | +0.35(+1.37%) |
Jun 05, 2020 | 25.68 | 25.81 | 25.54 | 25.59 | 15,259,523 | +0.48(+1.90%) |
Jun 04, 2020 | 24.92 | 25.26 | 24.88 | 25.12 | 7,038,399 | -0.01(-0.04%) |
Jun 03, 2020 | 24.70 | 25.23 | 24.67 | 25.13 | 8,265,440 | +0.98(+4.06%) |
Jun 02, 2020 | 24.01 | 24.17 | 23.94 | 24.14 | 8,400,996 | +0.30(+1.25%) |
Jun 01, 2020 | 23.48 | 23.87 | 23.42 | 23.85 | 10,344,887 | +0.64(+2.75%) |
May 29, 2020 | 23.24 | 23.29 | 22.94 | 23.21 | 10,002,367 | +0.05(+0.19%) |
May 28, 2020 | 23.25 | 23.47 | 23.16 | 23.16 | 7,202,612 | +0.02(+0.08%) |
May 27, 2020 | 23.06 | 23.18 | 22.82 | 23.15 | 8,803,342 | +0.52(+2.31%) |
May 26, 2020 | 22.70 | 22.79 | 22.60 | 22.62 | 5,429,224 | +0.82(+3.76%) |
May 22, 2020 | 21.74 | 21.80 | 21.62 | 21.80 | 2,875,217 | +0.07(+0.33%) |
May 21, 2020 | 21.96 | 22.03 | 21.66 | 21.73 | 4,825,823 | -0.30(-1.35%) |
May 20, 2020 | 21.89 | 22.12 | 21.85 | 22.03 | 8,137,697 | +0.60(+2.81%) |
May 19, 2020 | 21.56 | 21.72 | 21.42 | 21.43 | 5,553,815 | -0.22(-1.00%) |
May 18, 2020 | 21.13 | 21.75 | 21.13 | 21.64 | 8,404,930 | +1.21(+5.95%) |
May 15, 2020 | 20.27 | 20.45 | 20.24 | 20.43 | 5,550,301 | +0.15(+0.75%) |
May 14, 2020 | 19.90 | 20.28 | 19.73 | 20.27 | 8,502,036 | -0.19(-0.92%) |
May 13, 2020 | 20.74 | 20.77 | 20.30 | 20.46 | 7,994,477 | -0.29(-1.39%) |
May 12, 2020 | 21.17 | 21.19 | 20.75 | 20.75 | 6,457,851 | -0.32(-1.54%) |
May 11, 2020 | 20.97 | 21.13 | 20.90 | 21.08 | 3,661,188 | -0.14(-0.68%) |
May 08, 2020 | 21.14 | 21.26 | 21.10 | 21.22 | 5,457,957 | +0.41(+1.95%) |
May 07, 2020 | 20.77 | 20.92 | 20.70 | 20.81 | 4,939,446 | +0.42(+2.07%) |
May 06, 2020 | 20.79 | 20.81 | 20.39 | 20.39 | 9,778,333 | -0.24(-1.18%) |
May 05, 2020 | 20.75 | 20.84 | 20.60 | 20.63 | 3,179,057 | +0.01(+0.04%) |
May 04, 2020 | 20.46 | 20.63 | 20.36 | 20.63 | 4,398,909 | -0.14(-0.65%) |
May 01, 2020 | 20.97 | 21.01 | 20.65 | 20.76 | 3,391,721 | -0.46(-2.16%) |
Apr 30, 2020 | 21.23 | 21.35 | 21.03 | 21.22 | 15,308,325 | -0.37(-1.71%) |
Apr 29, 2020 | 21.27 | 21.66 | 21.25 | 21.59 | 4,602,480 | +0.87(+4.21%) |
Apr 28, 2020 | 21.13 | 21.13 | 20.70 | 20.72 | 3,267,207 | +0.04(+0.17%) |
Apr 27, 2020 | 20.47 | 20.74 | 20.45 | 20.68 | 3,597,221 | +0.42(+2.09%) |
Apr 24, 2020 | 20.20 | 20.27 | 19.96 | 20.26 | 5,211,263 | +0.25(+1.26%) |
Apr 23, 2020 | 20.15 | 20.53 | 19.92 | 20.00 | 6,806,036 | -0.19(-0.94%) |
Apr 22, 2020 | 20.16 | 20.23 | 20.05 | 20.19 | 2,375,424 | +0.24(+1.22%) |
Apr 21, 2020 | 20.05 | 20.24 | 19.85 | 19.95 | 6,910,937 | -0.46(-2.25%) |
Apr 20, 2020 | 20.40 | 20.72 | 20.36 | 20.41 | 5,899,568 | -0.32(-1.56%) |
Apr 17, 2020 | 20.61 | 20.77 | 20.42 | 20.73 | 8,088,814 | +0.82(+4.11%) |
Apr 16, 2020 | 20.15 | 20.16 | 19.73 | 19.91 | 7,832,315 | -0.05(-0.27%) |
Apr 15, 2020 | 20.09 | 20.17 | 19.91 | 19.97 | 4,709,700 | -0.97(-4.64%) |
Apr 14, 2020 | 20.91 | 21.13 | 20.81 | 20.94 | 4,338,871 | +0.53(+2.60%) |
Apr 13, 2020 | 20.67 | 20.72 | 20.19 | 20.41 | 3,393,209 | -0.32(-1.56%) |
Apr 09, 2020 | 20.46 | 20.81 | 20.42 | 20.73 | 6,472,851 | +0.72(+3.60%) |
Apr 08, 2020 | 19.97 | 20.09 | 19.78 | 20.01 | 5,358,146 | +0.24(+1.23%) |
Apr 07, 2020 | 20.37 | 20.38 | 19.77 | 19.77 | 9,916,573 | +0.15(+0.78%) |
Apr 06, 2020 | 19.22 | 19.74 | 19.18 | 19.62 | 6,939,055 | +1.23(+6.71%) |
Apr 03, 2020 | 18.41 | 18.49 | 18.23 | 18.38 | 6,591,420 | -0.27(-1.45%) |
Apr 02, 2020 | 18.35 | 18.76 | 18.24 | 18.65 | 13,768,989 | +0.32(+1.72%) |