Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.84 | 27.27 | 26.54 | 26.84 | 2,054,691 | +0.05(+0.17%) |
Jun 29, 2020 | 26.56 | 27.10 | 25.96 | 26.79 | 2,085,946 | +0.34(+1.29%) |
Jun 26, 2020 | 27.41 | 27.58 | 26.18 | 26.45 | 2,503,787 | -1.10(-4.00%) |
Jun 25, 2020 | 27.54 | 27.92 | 26.97 | 27.55 | 1,940,498 | -0.26(-0.95%) |
Jun 24, 2020 | 28.03 | 28.32 | 26.46 | 27.82 | 1,631,283 | -0.83(-2.90%) |
Jun 23, 2020 | 28.60 | 29.03 | 28.30 | 28.65 | 1,753,464 | +0.31(+1.10%) |
Jun 22, 2020 | 29.25 | 29.25 | 28.04 | 28.34 | 1,970,548 | -1.14(-3.87%) |
Jun 19, 2020 | 30.07 | 30.09 | 29.06 | 29.48 | 4,612,836 | +0.26(+0.90%) |
Jun 18, 2020 | 29.22 | 29.76 | 28.91 | 29.21 | 1,347,954 | -0.54(-1.82%) |
Jun 17, 2020 | 30.07 | 30.07 | 29.41 | 29.76 | 3,396,012 | -0.06(-0.21%) |
Jun 16, 2020 | 31.18 | 31.22 | 29.29 | 29.82 | 2,859,632 | -0.07(-0.23%) |
Jun 15, 2020 | 28.43 | 30.37 | 28.15 | 29.89 | 4,431,543 | +0.19(+0.65%) |
Jun 12, 2020 | 29.31 | 29.74 | 28.47 | 29.69 | 3,507,132 | +1.75(+6.24%) |
Jun 11, 2020 | 27.17 | 28.21 | 26.76 | 27.95 | 2,984,143 | -0.94(-3.26%) |
Jun 10, 2020 | 29.76 | 29.76 | 27.72 | 28.89 | 2,623,088 | -0.93(-3.11%) |
Jun 09, 2020 | 30.33 | 30.61 | 29.48 | 29.82 | 4,622,766 | -1.53(-4.87%) |
Jun 08, 2020 | 31.81 | 32.29 | 31.04 | 31.35 | 2,087,413 | +0.41(+1.33%) |
Jun 05, 2020 | 32.21 | 33.06 | 30.67 | 30.94 | 3,817,044 | +0.15(+0.48%) |
Jun 04, 2020 | 28.95 | 30.80 | 28.95 | 30.79 | 3,689,147 | +1.12(+3.79%) |
Jun 03, 2020 | 28.27 | 29.69 | 27.89 | 29.66 | 4,927,681 | +1.93(+6.97%) |
Jun 02, 2020 | 28.24 | 28.44 | 27.44 | 27.73 | 3,882,329 | -0.36(-1.27%) |
Jun 01, 2020 | 26.80 | 28.16 | 26.58 | 28.09 | 1,938,253 | +1.30(+4.83%) |
May 29, 2020 | 26.22 | 27.10 | 25.78 | 26.79 | 2,622,646 | +0.30(+1.14%) |
May 28, 2020 | 28.10 | 28.13 | 26.17 | 26.49 | 2,600,379 | -1.35(-4.85%) |
May 27, 2020 | 28.01 | 28.31 | 26.79 | 27.84 | 2,331,712 | +0.41(+1.50%) |
May 26, 2020 | 27.80 | 28.18 | 27.09 | 27.43 | 5,004,560 | +0.98(+3.70%) |
May 22, 2020 | 25.79 | 26.51 | 25.52 | 26.45 | 3,920,820 | +0.43(+1.64%) |
May 21, 2020 | 25.01 | 26.40 | 25.01 | 26.02 | 3,733,888 | +0.64(+2.54%) |
May 20, 2020 | 24.56 | 26.03 | 24.46 | 25.38 | 5,161,298 | +1.23(+5.09%) |
May 19, 2020 | 22.95 | 24.39 | 22.95 | 24.15 | 4,395,499 | +1.07(+4.66%) |
May 18, 2020 | 22.04 | 23.33 | 21.98 | 23.08 | 4,106,291 | +2.16(+10.35%) |
May 15, 2020 | 20.19 | 21.29 | 19.86 | 20.91 | 3,136,888 | +0.19(+0.90%) |
May 14, 2020 | 19.41 | 20.91 | 19.30 | 20.73 | 4,408,865 | +0.64(+3.17%) |
May 13, 2020 | 20.33 | 21.01 | 19.78 | 20.09 | 3,949,772 | -0.67(-3.25%) |
May 12, 2020 | 21.77 | 22.07 | 20.76 | 20.77 | 6,178,427 | -1.34(-6.07%) |
May 11, 2020 | 21.21 | 22.49 | 21.12 | 22.11 | 5,992,542 | +0.56(+2.58%) |
May 08, 2020 | 21.73 | 21.83 | 21.03 | 21.55 | 3,432,832 | +0.37(+1.75%) |
May 07, 2020 | 19.97 | 21.24 | 19.97 | 21.18 | 3,970,935 | +1.44(+7.28%) |
May 06, 2020 | 20.25 | 20.28 | 19.61 | 19.74 | 2,173,069 | -0.11(-0.54%) |
May 05, 2020 | 20.07 | 20.47 | 19.44 | 19.85 | 1,730,277 | +0.07(+0.37%) |
May 04, 2020 | 20.11 | 20.15 | 19.27 | 19.78 | 2,391,145 | -0.62(-3.05%) |
May 01, 2020 | 21.02 | 21.30 | 19.74 | 20.40 | 3,312,048 | -1.41(-6.48%) |
Apr 30, 2020 | 21.76 | 22.08 | 21.21 | 21.81 | 2,550,286 | -0.46(-2.05%) |
Apr 29, 2020 | 21.79 | 22.43 | 21.64 | 22.27 | 2,540,587 | +1.17(+5.53%) |
Apr 28, 2020 | 21.57 | 21.78 | 20.65 | 21.10 | 1,847,649 | +0.51(+2.48%) |
Apr 27, 2020 | 19.54 | 20.92 | 19.40 | 20.59 | 2,421,289 | +1.27(+6.60%) |
Apr 24, 2020 | 19.46 | 19.55 | 18.99 | 19.32 | 1,970,736 | +0.08(+0.40%) |
Apr 23, 2020 | 19.46 | 19.64 | 18.84 | 19.24 | 4,758,499 | +0.02(+0.08%) |
Apr 22, 2020 | 19.58 | 19.98 | 18.94 | 19.23 | 5,343,609 | +0.05(+0.28%) |
Apr 21, 2020 | 19.34 | 20.09 | 19.04 | 19.17 | 2,306,962 | -1.17(-5.73%) |
Apr 20, 2020 | 19.82 | 20.76 | 19.44 | 20.34 | 2,309,663 | -0.07(-0.34%) |
Apr 17, 2020 | 20.54 | 20.96 | 20.12 | 20.41 | 3,771,882 | +1.01(+5.22%) |
Apr 16, 2020 | 20.10 | 20.74 | 19.14 | 19.40 | 3,027,667 | -0.78(-3.87%) |
Apr 15, 2020 | 21.22 | 21.44 | 20.00 | 20.18 | 2,029,723 | -1.84(-8.35%) |
Apr 14, 2020 | 21.77 | 22.58 | 21.59 | 22.01 | 2,356,087 | +0.63(+2.96%) |
Apr 13, 2020 | 21.84 | 21.98 | 20.61 | 21.38 | 2,107,398 | -0.59(-2.67%) |
Apr 09, 2020 | 21.40 | 23.08 | 20.93 | 21.97 | 3,348,167 | +1.55(+7.60%) |
Apr 08, 2020 | 19.85 | 20.76 | 19.13 | 20.42 | 3,090,402 | +1.32(+6.92%) |
Apr 07, 2020 | 21.78 | 22.01 | 18.99 | 19.09 | 3,692,118 | -0.74(-3.72%) |
Apr 06, 2020 | 19.01 | 19.86 | 18.35 | 19.83 | 3,908,301 | +2.23(+12.66%) |
Apr 03, 2020 | 18.75 | 18.75 | 16.95 | 17.60 | 2,913,707 | -1.34(-7.09%) |
Apr 02, 2020 | 19.13 | 20.42 | 18.28 | 18.95 | 3,015,013 | -0.44(-2.27%) |