Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.98 | 25.30 | 24.88 | 25.15 | 2,039,931 | +0.23(+0.94%) |
Jun 29, 2020 | 25.32 | 25.35 | 24.52 | 24.91 | 1,495,869 | -0.29(-1.15%) |
Jun 26, 2020 | 25.45 | 25.66 | 25.13 | 25.20 | 5,696,570 | -0.36(-1.43%) |
Jun 25, 2020 | 25.09 | 25.59 | 24.81 | 25.57 | 2,507,855 | +0.45(+1.79%) |
Jun 24, 2020 | 25.25 | 25.49 | 24.59 | 25.12 | 2,262,100 | -0.43(-1.68%) |
Jun 23, 2020 | 25.76 | 25.93 | 25.47 | 25.55 | 2,085,505 | +0.15(+0.59%) |
Jun 22, 2020 | 25.05 | 25.47 | 24.68 | 25.40 | 1,514,675 | +0.23(+0.93%) |
Jun 19, 2020 | 25.82 | 25.89 | 24.99 | 25.16 | 4,578,159 | -0.24(-0.96%) |
Jun 18, 2020 | 25.30 | 25.55 | 24.75 | 25.41 | 2,189,047 | -0.20(-0.77%) |
Jun 17, 2020 | 26.23 | 26.27 | 25.52 | 25.60 | 2,050,505 | -0.50(-1.93%) |
Jun 16, 2020 | 26.47 | 26.47 | 25.83 | 26.11 | 2,277,150 | +0.44(+1.71%) |
Jun 15, 2020 | 24.65 | 25.88 | 24.46 | 25.67 | 2,069,990 | +0.29(+1.14%) |
Jun 12, 2020 | 25.57 | 25.57 | 24.75 | 25.38 | 2,243,990 | +0.66(+2.69%) |
Jun 11, 2020 | 24.47 | 24.89 | 24.17 | 24.72 | 3,802,614 | -0.82(-3.22%) |
Jun 10, 2020 | 25.93 | 26.11 | 24.95 | 25.54 | 2,309,500 | -0.56(-2.15%) |
Jun 09, 2020 | 25.65 | 26.41 | 25.48 | 26.10 | 3,484,822 | +0.01(+0.04%) |
Jun 08, 2020 | 25.64 | 26.18 | 25.51 | 26.09 | 2,671,237 | +0.72(+2.83%) |
Jun 05, 2020 | 25.79 | 26.43 | 25.34 | 25.37 | 3,140,582 | +0.45(+1.80%) |
Jun 04, 2020 | 25.43 | 25.43 | 24.57 | 24.92 | 2,160,528 | -0.63(-2.45%) |
Jun 03, 2020 | 24.97 | 25.61 | 24.85 | 25.55 | 2,146,663 | +0.84(+3.40%) |
Jun 02, 2020 | 24.73 | 24.86 | 24.40 | 24.71 | 2,083,195 | +0.14(+0.57%) |
Jun 01, 2020 | 23.60 | 24.80 | 23.57 | 24.57 | 2,198,962 | +1.02(+4.32%) |
May 29, 2020 | 23.12 | 23.87 | 22.83 | 23.55 | 3,260,298 | +0.21(+0.92%) |
May 28, 2020 | 23.33 | 23.59 | 22.75 | 23.34 | 2,328,984 | +0.28(+1.21%) |
May 27, 2020 | 23.82 | 23.82 | 22.83 | 23.06 | 1,627,517 | -0.21(-0.92%) |
May 26, 2020 | 23.27 | 23.48 | 22.96 | 23.27 | 1,818,879 | +0.71(+3.14%) |
May 22, 2020 | 22.51 | 22.59 | 21.96 | 22.56 | 2,364,412 | +0.09(+0.42%) |
May 21, 2020 | 22.00 | 22.54 | 21.82 | 22.47 | 2,292,017 | +0.41(+1.86%) |
May 20, 2020 | 22.80 | 22.85 | 21.58 | 22.06 | 3,845,142 | -0.37(-1.66%) |
May 19, 2020 | 22.20 | 22.64 | 22.15 | 22.43 | 2,756,484 | +0.12(+0.54%) |
May 18, 2020 | 22.38 | 22.69 | 22.09 | 22.31 | 2,739,455 | +0.77(+3.55%) |
May 15, 2020 | 21.37 | 21.60 | 21.02 | 21.54 | 1,900,661 | +0.03(+0.13%) |
May 14, 2020 | 21.20 | 21.55 | 20.52 | 21.52 | 2,901,891 | -0.08(-0.39%) |
May 13, 2020 | 22.11 | 22.15 | 21.25 | 21.60 | 2,513,195 | -0.62(-2.77%) |
May 12, 2020 | 23.06 | 23.14 | 22.09 | 22.22 | 4,015,118 | -0.81(-3.52%) |
May 11, 2020 | 22.99 | 23.41 | 22.94 | 23.03 | 2,415,322 | -0.14(-0.60%) |
May 08, 2020 | 23.86 | 24.05 | 22.95 | 23.17 | 2,337,297 | -0.42(-1.78%) |
May 07, 2020 | 22.64 | 23.93 | 22.51 | 23.59 | 3,330,452 | +1.22(+5.46%) |
May 06, 2020 | 23.07 | 23.18 | 22.34 | 22.37 | 2,061,399 | -0.63(-2.76%) |
May 05, 2020 | 22.19 | 23.06 | 22.09 | 23.00 | 3,703,993 | +0.97(+4.40%) |
May 04, 2020 | 21.36 | 22.05 | 21.25 | 22.03 | 1,862,425 | +0.34(+1.55%) |
May 01, 2020 | 22.21 | 22.34 | 21.44 | 21.69 | 1,402,185 | -0.83(-3.69%) |
Apr 30, 2020 | 22.35 | 22.63 | 21.81 | 22.52 | 2,108,999 | -0.06(-0.25%) |
Apr 29, 2020 | 22.34 | 22.85 | 21.75 | 22.58 | 2,444,617 | +0.58(+2.63%) |
Apr 28, 2020 | 22.65 | 23.01 | 21.91 | 22.00 | 2,338,457 | -0.07(-0.30%) |
Apr 27, 2020 | 21.74 | 22.12 | 21.51 | 22.07 | 2,082,607 | +0.59(+2.74%) |
Apr 24, 2020 | 21.61 | 21.90 | 21.25 | 21.48 | 1,888,122 | +0.05(+0.22%) |
Apr 23, 2020 | 21.98 | 22.30 | 21.25 | 21.43 | 1,847,592 | -0.40(-1.84%) |
Apr 22, 2020 | 21.25 | 22.21 | 21.11 | 21.83 | 4,144,036 | +1.27(+6.17%) |
Apr 21, 2020 | 21.13 | 21.68 | 20.53 | 20.56 | 3,942,008 | -1.16(-5.33%) |
Apr 20, 2020 | 22.89 | 23.00 | 21.72 | 21.72 | 2,670,851 | -1.46(-6.32%) |
Apr 17, 2020 | 22.76 | 23.26 | 22.25 | 23.19 | 2,062,283 | +1.02(+4.59%) |
Apr 16, 2020 | 23.11 | 23.11 | 21.86 | 22.17 | 3,377,409 | -0.80(-3.49%) |
Apr 15, 2020 | 23.02 | 23.30 | 22.34 | 22.97 | 2,648,070 | -0.58(-2.46%) |
Apr 14, 2020 | 22.89 | 23.60 | 22.62 | 23.55 | 2,055,406 | +1.09(+4.86%) |
Apr 13, 2020 | 22.92 | 23.00 | 22.20 | 22.46 | 2,265,566 | -0.58(-2.51%) |
Apr 09, 2020 | 22.52 | 23.55 | 22.37 | 23.04 | 4,789,808 | +0.75(+3.35%) |
Apr 08, 2020 | 21.35 | 22.39 | 20.74 | 22.29 | 2,757,006 | +1.20(+5.71%) |
Apr 07, 2020 | 21.68 | 21.91 | 20.97 | 21.09 | 2,843,945 | +0.33(+1.57%) |
Apr 06, 2020 | 19.32 | 21.12 | 19.32 | 20.76 | 3,262,145 | +1.50(+7.80%) |
Apr 03, 2020 | 19.54 | 19.91 | 18.59 | 19.26 | 3,986,309 | -0.53(-2.69%) |
Apr 02, 2020 | 19.69 | 20.65 | 19.40 | 19.79 | 3,072,728 | -0.58(-2.84%) |