Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.62 | 26.96 | 26.50 | 26.83 | 6,958,673 | +0.21(+0.79%) |
Jun 29, 2020 | 26.08 | 26.68 | 26.08 | 26.62 | 5,956,069 | +0.62(+2.39%) |
Jun 26, 2020 | 26.83 | 26.83 | 25.91 | 26.00 | 8,670,514 | -0.82(-3.07%) |
Jun 25, 2020 | 26.88 | 26.98 | 26.51 | 26.82 | 5,788,645 | -0.21(-0.78%) |
Jun 24, 2020 | 27.13 | 27.18 | 26.64 | 27.03 | 7,087,643 | -0.23(-0.83%) |
Jun 23, 2020 | 27.93 | 28.08 | 27.18 | 27.26 | 8,448,917 | -0.63(-2.26%) |
Jun 22, 2020 | 27.82 | 28.07 | 27.59 | 27.89 | 8,049,655 | -0.28(-0.99%) |
Jun 19, 2020 | 27.97 | 28.35 | 27.82 | 28.17 | 10,973,355 | +0.25(+0.90%) |
Jun 18, 2020 | 27.43 | 27.93 | 27.34 | 27.91 | 4,562,971 | +0.32(+1.16%) |
Jun 17, 2020 | 27.69 | 28.08 | 27.56 | 27.59 | 5,993,833 | +0.06(+0.21%) |
Jun 16, 2020 | 27.41 | 27.68 | 26.94 | 27.53 | 6,934,843 | +0.51(+1.90%) |
Jun 15, 2020 | 26.30 | 27.02 | 26.07 | 27.02 | 5,959,513 | +0.27(+1.01%) |
Jun 12, 2020 | 26.74 | 26.90 | 26.27 | 26.75 | 6,462,886 | +0.52(+1.99%) |
Jun 11, 2020 | 26.48 | 26.84 | 26.20 | 26.23 | 8,279,617 | -1.11(-4.06%) |
Jun 10, 2020 | 27.84 | 27.92 | 27.26 | 27.34 | 6,583,108 | -0.50(-1.81%) |
Jun 09, 2020 | 28.01 | 28.18 | 27.54 | 27.85 | 6,982,052 | -0.73(-2.56%) |
Jun 08, 2020 | 27.37 | 28.60 | 27.35 | 28.58 | 14,191,408 | +1.14(+4.14%) |
Jun 05, 2020 | 26.69 | 27.46 | 26.66 | 27.44 | 23,220,268 | +0.95(+3.59%) |
Jun 04, 2020 | 26.05 | 26.50 | 25.93 | 26.49 | 7,318,728 | +0.15(+0.57%) |
Jun 03, 2020 | 26.50 | 26.78 | 26.31 | 26.34 | 6,683,365 | -0.10(-0.38%) |
Jun 02, 2020 | 25.65 | 26.47 | 25.59 | 26.44 | 8,574,387 | +0.85(+3.32%) |
Jun 01, 2020 | 25.66 | 25.89 | 25.51 | 25.59 | 6,414,604 | -0.04(-0.16%) |
May 29, 2020 | 25.47 | 25.73 | 25.04 | 25.63 | 8,150,226 | +0.07(+0.26%) |
May 28, 2020 | 25.76 | 25.87 | 25.46 | 25.57 | 4,411,029 | -0.20(-0.78%) |
May 27, 2020 | 25.21 | 25.79 | 25.14 | 25.77 | 6,223,638 | +0.67(+2.68%) |
May 26, 2020 | 25.21 | 25.53 | 25.03 | 25.10 | 7,197,270 | +0.22(+0.90%) |
May 22, 2020 | 24.56 | 24.90 | 24.55 | 24.87 | 3,954,021 | +0.12(+0.50%) |
May 21, 2020 | 24.96 | 25.00 | 24.57 | 24.75 | 5,022,244 | -0.37(-1.46%) |
May 20, 2020 | 25.04 | 25.31 | 24.90 | 25.11 | 5,548,826 | +0.27(+1.10%) |
May 19, 2020 | 25.59 | 25.68 | 24.83 | 24.84 | 7,873,504 | -0.80(-3.11%) |
May 18, 2020 | 24.96 | 25.86 | 24.87 | 25.64 | 15,500,804 | +1.39(+5.72%) |
May 15, 2020 | 23.84 | 24.35 | 23.72 | 24.25 | 6,441,797 | +0.33(+1.39%) |
May 14, 2020 | 23.67 | 24.02 | 23.35 | 23.92 | 5,860,188 | +0.03(+0.14%) |
May 13, 2020 | 24.45 | 24.51 | 23.65 | 23.88 | 7,993,028 | -0.51(-2.11%) |
May 12, 2020 | 24.36 | 24.73 | 24.36 | 24.40 | 5,660,083 | +0.04(+0.17%) |
May 11, 2020 | 24.34 | 24.56 | 24.30 | 24.36 | 4,732,168 | -0.19(-0.78%) |
May 08, 2020 | 24.16 | 24.63 | 24.02 | 24.55 | 6,379,178 | +0.61(+2.53%) |
May 07, 2020 | 24.56 | 24.68 | 23.86 | 23.94 | 5,943,047 | -0.47(-1.94%) |
May 06, 2020 | 24.20 | 24.56 | 23.98 | 24.41 | 7,422,997 | +0.38(+1.59%) |
May 05, 2020 | 24.08 | 24.49 | 23.97 | 24.03 | 8,893,544 | +0.01(+0.03%) |
May 04, 2020 | 24.20 | 24.28 | 23.63 | 24.02 | 8,023,722 | -0.37(-1.53%) |
May 01, 2020 | 24.90 | 25.11 | 24.21 | 24.40 | 7,466,820 | -0.79(-3.13%) |
Apr 30, 2020 | 25.02 | 25.65 | 24.52 | 25.19 | 12,081,216 | -0.17(-0.65%) |
Apr 29, 2020 | 25.36 | 25.77 | 25.05 | 25.35 | 9,242,340 | +0.08(+0.33%) |
Apr 28, 2020 | 25.31 | 25.55 | 24.96 | 25.27 | 8,333,776 | +0.20(+0.79%) |
Apr 27, 2020 | 24.50 | 25.12 | 24.37 | 25.07 | 8,514,789 | +0.80(+3.28%) |
Apr 24, 2020 | 23.74 | 24.36 | 23.74 | 24.27 | 8,762,549 | +0.58(+2.45%) |
Apr 23, 2020 | 23.77 | 24.12 | 23.63 | 23.69 | 5,319,216 | -0.19(-0.80%) |
Apr 22, 2020 | 23.94 | 24.03 | 23.63 | 23.88 | 5,583,998 | +0.24(+1.02%) |
Apr 21, 2020 | 24.02 | 24.19 | 23.51 | 23.64 | 7,397,430 | -0.58(-2.40%) |
Apr 20, 2020 | 24.07 | 24.75 | 23.98 | 24.22 | 7,447,036 | -0.13(-0.55%) |
Apr 17, 2020 | 24.18 | 24.49 | 23.79 | 24.36 | 9,792,028 | +0.08(+0.34%) |
Apr 16, 2020 | 23.67 | 24.42 | 23.42 | 24.27 | 11,153,962 | +0.98(+4.21%) |
Apr 15, 2020 | 23.25 | 23.33 | 22.76 | 23.29 | 7,478,074 | -0.33(-1.41%) |
Apr 14, 2020 | 23.33 | 23.81 | 23.19 | 23.63 | 8,029,799 | +0.43(+1.86%) |
Apr 13, 2020 | 23.17 | 23.39 | 22.70 | 23.19 | 8,081,394 | -0.15(-0.64%) |
Apr 09, 2020 | 22.71 | 23.66 | 22.71 | 23.34 | 13,381,052 | +0.66(+2.89%) |
Apr 08, 2020 | 22.21 | 22.84 | 22.10 | 22.69 | 8,977,757 | +0.59(+2.67%) |
Apr 07, 2020 | 22.40 | 22.82 | 21.62 | 22.10 | 14,658,219 | +0.58(+2.70%) |
Apr 06, 2020 | 21.59 | 21.69 | 21.23 | 21.52 | 9,339,344 | +0.49(+2.33%) |
Apr 03, 2020 | 20.25 | 21.16 | 20.25 | 21.03 | 11,100,160 | +0.56(+2.76%) |
Apr 02, 2020 | 19.50 | 20.59 | 19.40 | 20.46 | 8,882,108 | +0.80(+4.05%) |