Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.54 | 28.31 | 25.94 | 28.10 | 2,848,954 | +0.72(+2.64%) |
Jun 29, 2020 | 27.40 | 28.05 | 27.02 | 27.38 | 1,613,344 | +0.23(+0.85%) |
Jun 26, 2020 | 28.26 | 28.44 | 26.90 | 27.15 | 2,445,684 | -1.38(-4.82%) |
Jun 25, 2020 | 27.98 | 28.80 | 27.62 | 28.52 | 1,998,583 | +0.06(+0.20%) |
Jun 24, 2020 | 29.67 | 29.67 | 28.09 | 28.47 | 2,560,580 | -1.83(-6.04%) |
Jun 23, 2020 | 31.06 | 31.25 | 30.24 | 30.29 | 1,507,076 | -0.24(-0.79%) |
Jun 22, 2020 | 30.74 | 31.23 | 29.88 | 30.54 | 2,413,191 | -0.49(-1.58%) |
Jun 19, 2020 | 32.33 | 32.39 | 30.81 | 31.03 | 4,441,324 | -0.31(-0.98%) |
Jun 18, 2020 | 29.46 | 31.57 | 29.39 | 31.33 | 1,705,353 | +1.46(+4.90%) |
Jun 17, 2020 | 31.49 | 31.88 | 29.85 | 29.87 | 1,752,637 | -1.60(-5.08%) |
Jun 16, 2020 | 31.88 | 32.52 | 30.96 | 31.47 | 1,979,257 | +1.17(+3.88%) |
Jun 15, 2020 | 28.72 | 30.55 | 28.44 | 30.29 | 1,734,561 | +0.10(+0.32%) |
Jun 12, 2020 | 29.93 | 30.55 | 29.01 | 30.20 | 1,920,718 | +1.08(+3.70%) |
Jun 11, 2020 | 30.55 | 31.23 | 29.11 | 29.12 | 2,073,232 | -3.81(-11.57%) |
Jun 10, 2020 | 33.50 | 34.39 | 32.36 | 32.93 | 2,519,230 | -1.07(-3.14%) |
Jun 09, 2020 | 34.26 | 35.00 | 33.50 | 34.00 | 1,878,491 | -1.91(-5.33%) |
Jun 08, 2020 | 36.86 | 37.16 | 35.14 | 35.91 | 2,636,476 | +0.53(+1.50%) |
Jun 05, 2020 | 34.52 | 36.32 | 34.49 | 35.39 | 2,584,719 | +2.26(+6.83%) |
Jun 04, 2020 | 32.23 | 33.39 | 31.84 | 33.12 | 2,798,307 | +0.68(+2.11%) |
Jun 03, 2020 | 31.95 | 32.58 | 31.69 | 32.44 | 2,153,735 | +1.08(+3.44%) |
Jun 02, 2020 | 30.29 | 31.38 | 30.23 | 31.36 | 2,183,775 | +1.40(+4.66%) |
Jun 01, 2020 | 30.52 | 30.76 | 29.95 | 29.97 | 1,759,307 | -0.30(-0.99%) |
May 29, 2020 | 29.87 | 30.69 | 29.59 | 30.27 | 3,086,201 | -0.02(-0.06%) |
May 28, 2020 | 31.81 | 32.05 | 30.09 | 30.29 | 2,412,876 | -1.53(-4.81%) |
May 27, 2020 | 31.77 | 31.98 | 30.84 | 31.82 | 3,231,400 | +0.73(+2.35%) |
May 26, 2020 | 30.55 | 31.35 | 30.12 | 31.08 | 1,785,862 | +1.77(+6.04%) |
May 22, 2020 | 29.31 | 29.52 | 28.44 | 29.31 | 1,322,494 | -0.17(-0.59%) |
May 21, 2020 | 30.21 | 30.75 | 29.33 | 29.49 | 2,688,481 | -0.72(-2.39%) |
May 20, 2020 | 28.87 | 30.51 | 28.78 | 30.21 | 2,490,873 | +2.18(+7.77%) |
May 19, 2020 | 29.25 | 29.42 | 27.93 | 28.03 | 1,855,473 | -1.33(-4.54%) |
May 18, 2020 | 27.10 | 29.55 | 27.10 | 29.36 | 2,251,303 | +3.80(+14.85%) |
May 15, 2020 | 26.15 | 26.47 | 25.45 | 25.57 | 2,343,193 | -0.70(-2.68%) |
May 14, 2020 | 25.46 | 26.82 | 24.43 | 26.27 | 2,279,705 | +0.13(+0.51%) |
May 13, 2020 | 27.17 | 27.42 | 25.32 | 26.14 | 2,971,017 | -1.17(-4.29%) |
May 12, 2020 | 29.04 | 29.41 | 27.30 | 27.31 | 2,158,131 | -1.44(-5.00%) |
May 11, 2020 | 29.29 | 29.89 | 28.41 | 28.74 | 1,904,753 | -0.95(-3.20%) |
May 08, 2020 | 27.59 | 29.76 | 27.23 | 29.70 | 2,113,866 | +2.76(+10.24%) |
May 07, 2020 | 28.36 | 29.65 | 26.40 | 26.94 | 4,069,671 | -1.62(-5.66%) |
May 06, 2020 | 30.31 | 30.68 | 28.55 | 28.55 | 2,365,882 | -1.27(-4.24%) |
May 05, 2020 | 32.44 | 32.58 | 29.70 | 29.82 | 2,317,979 | -1.13(-3.66%) |
May 04, 2020 | 29.08 | 31.08 | 28.66 | 30.95 | 2,474,446 | +2.10(+7.29%) |
May 01, 2020 | 30.45 | 30.75 | 28.65 | 28.85 | 1,736,243 | -2.59(-8.23%) |
Apr 30, 2020 | 31.76 | 32.50 | 30.63 | 31.44 | 2,535,920 | -0.56(-1.75%) |
Apr 29, 2020 | 30.36 | 32.14 | 29.52 | 32.00 | 2,661,379 | +2.76(+9.44%) |
Apr 28, 2020 | 28.78 | 29.89 | 28.40 | 29.24 | 2,023,218 | +0.92(+3.26%) |
Apr 27, 2020 | 27.36 | 28.45 | 26.49 | 28.32 | 1,850,073 | +1.14(+4.20%) |
Apr 24, 2020 | 27.57 | 27.86 | 26.74 | 27.17 | 2,516,607 | -0.01(-0.03%) |
Apr 23, 2020 | 26.03 | 27.55 | 25.74 | 27.18 | 2,412,913 | +1.61(+6.29%) |
Apr 22, 2020 | 26.52 | 26.85 | 25.32 | 25.58 | 1,805,693 | +0.29(+1.13%) |
Apr 21, 2020 | 24.17 | 26.20 | 24.02 | 25.29 | 2,474,962 | +0.34(+1.37%) |
Apr 20, 2020 | 24.26 | 26.28 | 24.02 | 24.95 | 2,595,930 | -0.76(-2.96%) |
Apr 17, 2020 | 22.42 | 25.91 | 22.42 | 25.71 | 2,293,376 | +3.76(+17.12%) |
Apr 16, 2020 | 22.87 | 23.07 | 21.55 | 21.95 | 2,316,908 | -0.69(-3.07%) |
Apr 15, 2020 | 22.66 | 23.10 | 21.77 | 22.65 | 2,403,274 | -1.21(-5.07%) |
Apr 14, 2020 | 24.01 | 24.55 | 22.90 | 23.85 | 2,609,162 | +0.02(+0.08%) |
Apr 13, 2020 | 23.96 | 25.55 | 23.31 | 23.83 | 2,843,044 | -1.30(-5.19%) |
Apr 09, 2020 | 26.44 | 26.83 | 24.05 | 25.14 | 2,756,654 | -0.20(-0.79%) |
Apr 08, 2020 | 25.37 | 26.12 | 24.61 | 25.34 | 2,402,039 | +0.63(+2.54%) |
Apr 07, 2020 | 25.74 | 26.88 | 24.27 | 24.71 | 3,146,332 | +0.01(+0.04%) |
Apr 06, 2020 | 22.28 | 26.59 | 22.06 | 24.70 | 4,043,380 | +3.41(+16.00%) |
Apr 03, 2020 | 22.64 | 22.64 | 20.61 | 21.29 | 2,088,957 | -0.53(-2.44%) |
Apr 02, 2020 | 21.44 | 24.43 | 20.71 | 21.83 | 3,408,630 | +1.15(+5.57%) |