Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.01 | 26.82 | 25.85 | 26.72 | 2,668,198 | +0.67(+2.59%) |
Jun 29, 2020 | 25.59 | 26.07 | 25.35 | 26.04 | 1,789,622 | +0.81(+3.21%) |
Jun 26, 2020 | 26.09 | 26.10 | 24.80 | 25.23 | 5,757,054 | -0.94(-3.61%) |
Jun 25, 2020 | 25.91 | 26.24 | 25.59 | 26.18 | 1,612,455 | +0.06(+0.24%) |
Jun 24, 2020 | 26.86 | 27.03 | 26.03 | 26.12 | 2,269,082 | -1.07(-3.94%) |
Jun 23, 2020 | 28.20 | 28.27 | 27.11 | 27.19 | 3,667,354 | -0.82(-2.94%) |
Jun 22, 2020 | 27.32 | 28.19 | 27.01 | 28.01 | 4,128,685 | +0.63(+2.29%) |
Jun 19, 2020 | 28.13 | 28.30 | 26.98 | 27.38 | 4,049,397 | -0.45(-1.63%) |
Jun 18, 2020 | 27.55 | 28.01 | 27.35 | 27.84 | 2,572,123 | +0.07(+0.26%) |
Jun 17, 2020 | 27.35 | 28.26 | 27.28 | 27.77 | 4,710,343 | +0.54(+1.99%) |
Jun 16, 2020 | 27.95 | 27.99 | 26.40 | 27.22 | 3,830,605 | +0.39(+1.44%) |
Jun 15, 2020 | 24.90 | 26.88 | 24.79 | 26.83 | 3,211,910 | +0.95(+3.67%) |
Jun 12, 2020 | 26.89 | 27.03 | 25.32 | 25.88 | 3,224,771 | +0.44(+1.71%) |
Jun 11, 2020 | 26.11 | 26.42 | 24.94 | 25.45 | 4,227,909 | -2.52(-9.03%) |
Jun 10, 2020 | 27.28 | 28.51 | 26.59 | 27.97 | 3,880,056 | +0.52(+1.89%) |
Jun 09, 2020 | 27.98 | 28.19 | 27.42 | 27.45 | 5,582,816 | -1.24(-4.33%) |
Jun 08, 2020 | 29.56 | 29.72 | 28.53 | 28.70 | 4,388,742 | -0.20(-0.71%) |
Jun 05, 2020 | 29.43 | 30.39 | 28.70 | 28.90 | 3,727,006 | +0.67(+2.39%) |
Jun 04, 2020 | 28.01 | 28.53 | 27.76 | 28.23 | 3,281,075 | +0.14(+0.50%) |
Jun 03, 2020 | 27.96 | 28.58 | 27.84 | 28.08 | 3,527,974 | +0.77(+2.82%) |
Jun 02, 2020 | 27.38 | 27.72 | 27.03 | 27.31 | 2,221,958 | +0.19(+0.69%) |
Jun 01, 2020 | 27.26 | 27.48 | 26.44 | 27.13 | 2,311,160 | -0.13(-0.48%) |
May 29, 2020 | 26.94 | 27.55 | 26.67 | 27.26 | 4,235,603 | +0.09(+0.33%) |
May 28, 2020 | 28.36 | 28.65 | 27.10 | 27.17 | 3,057,076 | -0.96(-3.42%) |
May 27, 2020 | 28.64 | 29.05 | 27.87 | 28.13 | 4,598,580 | +0.14(+0.51%) |
May 26, 2020 | 27.60 | 28.65 | 27.33 | 27.99 | 4,980,671 | +1.84(+7.02%) |
May 22, 2020 | 25.61 | 26.28 | 25.11 | 26.15 | 3,363,558 | +0.86(+3.41%) |
May 21, 2020 | 24.86 | 25.77 | 24.86 | 25.29 | 3,406,666 | +0.34(+1.37%) |
May 20, 2020 | 24.15 | 25.39 | 24.15 | 24.95 | 3,643,248 | +1.31(+5.56%) |
May 19, 2020 | 24.05 | 24.67 | 23.62 | 23.63 | 3,697,821 | -0.55(-2.26%) |
May 18, 2020 | 24.05 | 24.38 | 23.43 | 24.18 | 7,586,280 | +1.93(+8.69%) |
May 15, 2020 | 21.86 | 22.65 | 21.62 | 22.25 | 2,611,507 | -0.02(-0.11%) |
May 14, 2020 | 21.81 | 22.30 | 21.01 | 22.27 | 3,492,890 | +0.20(+0.91%) |
May 13, 2020 | 22.31 | 22.58 | 21.66 | 22.07 | 3,721,319 | -0.37(-1.63%) |
May 12, 2020 | 23.86 | 23.97 | 22.38 | 22.44 | 2,676,444 | -1.13(-4.80%) |
May 11, 2020 | 23.08 | 24.06 | 22.76 | 23.57 | 3,656,101 | -0.09(-0.38%) |
May 08, 2020 | 23.20 | 23.80 | 23.02 | 23.66 | 4,281,287 | +0.77(+3.35%) |
May 07, 2020 | 23.16 | 23.55 | 22.66 | 22.89 | 3,876,665 | +0.18(+0.79%) |
May 06, 2020 | 23.83 | 24.03 | 22.53 | 22.71 | 5,455,369 | -1.12(-4.72%) |
May 05, 2020 | 23.86 | 24.85 | 23.35 | 23.83 | 6,505,567 | +1.77(+8.03%) |
May 04, 2020 | 21.73 | 22.45 | 21.31 | 22.06 | 3,290,828 | -0.19(-0.84%) |
May 01, 2020 | 22.36 | 22.72 | 21.85 | 22.25 | 2,766,774 | -0.83(-3.61%) |
Apr 30, 2020 | 23.55 | 24.11 | 22.89 | 23.08 | 3,749,160 | -0.81(-3.39%) |
Apr 29, 2020 | 23.90 | 23.99 | 23.43 | 23.89 | 4,872,146 | +0.92(+4.02%) |
Apr 28, 2020 | 23.70 | 24.00 | 22.89 | 22.97 | 6,685,799 | -0.02(-0.09%) |
Apr 27, 2020 | 23.13 | 23.57 | 22.90 | 22.99 | 4,511,586 | +0.16(+0.71%) |
Apr 24, 2020 | 22.23 | 23.01 | 22.02 | 22.83 | 7,080,734 | +0.67(+3.03%) |
Apr 23, 2020 | 21.05 | 22.69 | 21.04 | 22.16 | 4,942,479 | +1.28(+6.15%) |
Apr 22, 2020 | 20.57 | 21.59 | 20.36 | 20.87 | 5,607,265 | +0.85(+4.23%) |
Apr 21, 2020 | 19.63 | 20.17 | 19.45 | 20.02 | 3,000,784 | -0.27(-1.33%) |
Apr 20, 2020 | 19.72 | 20.89 | 19.43 | 20.29 | 4,653,562 | -0.10(-0.47%) |
Apr 17, 2020 | 19.93 | 20.66 | 19.30 | 20.39 | 10,208,644 | +1.49(+7.91%) |
Apr 16, 2020 | 19.81 | 20.02 | 18.53 | 18.90 | 7,017,673 | -0.72(-3.68%) |
Apr 15, 2020 | 19.25 | 19.69 | 19.02 | 19.62 | 4,382,159 | -0.48(-2.41%) |
Apr 14, 2020 | 21.00 | 21.53 | 19.87 | 20.10 | 6,156,500 | +0.11(+0.57%) |
Apr 13, 2020 | 21.38 | 21.77 | 19.60 | 19.99 | 5,957,818 | -1.42(-6.62%) |
Apr 09, 2020 | 23.17 | 24.29 | 20.82 | 21.41 | 7,076,975 | -0.73(-3.30%) |
Apr 08, 2020 | 20.15 | 22.64 | 19.72 | 22.14 | 9,611,100 | +2.74(+14.12%) |
Apr 07, 2020 | 18.68 | 21.09 | 18.36 | 19.40 | 8,294,278 | +2.03(+11.67%) |
Apr 06, 2020 | 16.43 | 17.53 | 16.30 | 17.37 | 8,045,147 | +2.05(+13.41%) |
Apr 03, 2020 | 16.01 | 16.30 | 15.16 | 15.32 | 3,600,942 | -0.89(-5.48%) |
Apr 02, 2020 | 15.81 | 16.45 | 15.34 | 16.21 | 4,375,269 | +0.23(+1.43%) |