Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.36 | 24.52 | 24.18 | 24.42 | 3,557,200 | +0.11(+0.43%) |
Jun 29, 2020 | 23.96 | 24.35 | 23.96 | 24.31 | 1,346,003 | +0.43(+1.81%) |
Jun 26, 2020 | 24.23 | 24.37 | 23.86 | 23.88 | 1,264,256 | -0.52(-2.13%) |
Jun 25, 2020 | 24.21 | 24.42 | 23.94 | 24.40 | 1,350,479 | +0.15(+0.63%) |
Jun 24, 2020 | 24.46 | 24.53 | 24.04 | 24.25 | 1,466,322 | -0.39(-1.59%) |
Jun 23, 2020 | 24.95 | 24.99 | 24.60 | 24.64 | 1,721,248 | -0.15(-0.59%) |
Jun 22, 2020 | 24.90 | 24.93 | 24.73 | 24.78 | 1,373,129 | -0.11(-0.45%) |
Jun 19, 2020 | 25.06 | 25.06 | 24.82 | 24.90 | 1,960,367 | +0.11(+0.42%) |
Jun 18, 2020 | 24.66 | 24.85 | 24.44 | 24.79 | 1,449,602 | +0.05(+0.21%) |
Jun 17, 2020 | 25.13 | 25.13 | 24.65 | 24.74 | 1,564,811 | -0.30(-1.21%) |
Jun 16, 2020 | 24.84 | 25.23 | 24.68 | 25.04 | 2,027,970 | +0.63(+2.59%) |
Jun 15, 2020 | 24.28 | 24.72 | 24.09 | 24.41 | 2,561,842 | -0.26(-1.07%) |
Jun 12, 2020 | 24.84 | 24.91 | 24.34 | 24.67 | 6,085,197 | +0.74(+3.11%) |
Jun 11, 2020 | 24.64 | 24.68 | 23.92 | 23.93 | 2,351,242 | -1.09(-4.36%) |
Jun 10, 2020 | 24.98 | 25.22 | 24.84 | 25.02 | 2,207,315 | +0.05(+0.20%) |
Jun 09, 2020 | 25.00 | 25.06 | 24.70 | 24.97 | 1,681,525 | -0.30(-1.18%) |
Jun 08, 2020 | 25.21 | 25.29 | 24.97 | 25.27 | 2,218,818 | +0.26(+1.04%) |
Jun 05, 2020 | 25.03 | 25.28 | 24.91 | 25.01 | 2,177,076 | +0.40(+1.61%) |
Jun 04, 2020 | 24.27 | 24.62 | 24.27 | 24.61 | 2,423,348 | +0.14(+0.55%) |
Jun 03, 2020 | 24.26 | 24.54 | 24.12 | 24.48 | 1,673,345 | +0.41(+1.69%) |
Jun 02, 2020 | 23.95 | 24.07 | 23.80 | 24.07 | 1,756,347 | +0.32(+1.33%) |
Jun 01, 2020 | 23.49 | 23.78 | 23.45 | 23.75 | 1,745,837 | +0.34(+1.45%) |
May 29, 2020 | 23.23 | 23.49 | 23.17 | 23.41 | 2,917,764 | +0.06(+0.27%) |
May 28, 2020 | 23.21 | 23.42 | 23.06 | 23.35 | 5,119,778 | +0.25(+1.10%) |
May 27, 2020 | 23.02 | 23.13 | 22.74 | 23.10 | 1,757,750 | +0.29(+1.29%) |
May 26, 2020 | 22.51 | 22.95 | 22.51 | 22.80 | 1,978,017 | +0.75(+3.38%) |
May 22, 2020 | 21.95 | 22.13 | 21.79 | 22.06 | 1,506,525 | +0.03(+0.15%) |
May 21, 2020 | 22.42 | 22.42 | 22.01 | 22.03 | 1,391,938 | -0.34(-1.51%) |
May 20, 2020 | 22.59 | 22.65 | 22.36 | 22.36 | 1,878,233 | -0.06(-0.25%) |
May 19, 2020 | 22.32 | 22.63 | 22.18 | 22.42 | 3,028,263 | +0.16(+0.71%) |
May 18, 2020 | 22.42 | 22.49 | 22.18 | 22.26 | 1,619,805 | +0.30(+1.36%) |
May 15, 2020 | 22.06 | 22.23 | 21.86 | 21.96 | 1,364,303 | -0.20(-0.89%) |
May 14, 2020 | 21.69 | 22.25 | 21.30 | 22.16 | 2,611,161 | +0.27(+1.24%) |
May 13, 2020 | 22.51 | 22.53 | 21.81 | 21.89 | 1,745,486 | -0.60(-2.69%) |
May 12, 2020 | 23.10 | 23.13 | 22.49 | 22.49 | 2,128,696 | -0.51(-2.23%) |
May 11, 2020 | 22.89 | 23.04 | 22.74 | 23.01 | 1,457,978 | -0.01(-0.05%) |
May 08, 2020 | 23.11 | 23.11 | 22.89 | 23.02 | 1,549,386 | +0.21(+0.94%) |
May 07, 2020 | 23.10 | 23.10 | 22.77 | 22.80 | 2,280,101 | +0.13(+0.57%) |
May 06, 2020 | 22.73 | 22.93 | 22.67 | 22.67 | 1,850,909 | -0.05(-0.22%) |
May 05, 2020 | 22.66 | 22.92 | 22.66 | 22.73 | 1,434,066 | +0.16(+0.70%) |
May 04, 2020 | 22.27 | 22.59 | 22.14 | 22.57 | 1,546,827 | +0.18(+0.81%) |
May 01, 2020 | 22.52 | 22.62 | 22.34 | 22.39 | 1,634,224 | -0.45(-1.95%) |
Apr 30, 2020 | 23.37 | 23.37 | 22.73 | 22.83 | 2,404,449 | -0.46(-1.96%) |
Apr 29, 2020 | 23.41 | 23.53 | 23.15 | 23.29 | 3,596,499 | +0.17(+0.73%) |
Apr 28, 2020 | 23.18 | 23.27 | 22.94 | 23.12 | 2,035,144 | +0.19(+0.81%) |
Apr 27, 2020 | 22.86 | 22.95 | 22.61 | 22.93 | 2,089,306 | +0.29(+1.30%) |
Apr 24, 2020 | 22.61 | 22.74 | 22.36 | 22.64 | 2,488,264 | +0.00(+0.00%) |
Apr 23, 2020 | 22.74 | 23.06 | 22.60 | 22.64 | 2,319,668 | -0.12(-0.55%) |
Apr 22, 2020 | 23.12 | 23.12 | 22.63 | 22.77 | 1,694,639 | +0.12(+0.52%) |
Apr 21, 2020 | 22.80 | 22.92 | 22.51 | 22.65 | 2,258,872 | -0.50(-2.15%) |
Apr 20, 2020 | 23.04 | 23.45 | 23.02 | 23.14 | 2,404,018 | -0.38(-1.61%) |
Apr 17, 2020 | 23.60 | 23.60 | 23.13 | 23.52 | 2,352,241 | +0.43(+1.88%) |
Apr 16, 2020 | 23.43 | 23.61 | 22.97 | 23.09 | 1,948,495 | -0.16(-0.70%) |
Apr 15, 2020 | 23.17 | 23.69 | 23.09 | 23.25 | 3,696,864 | -0.54(-2.25%) |
Apr 14, 2020 | 23.71 | 24.11 | 23.56 | 23.79 | 2,927,402 | +0.19(+0.81%) |
Apr 13, 2020 | 23.45 | 23.63 | 22.90 | 23.60 | 2,784,321 | +0.42(+1.80%) |
Apr 09, 2020 | 23.13 | 23.57 | 22.96 | 23.18 | 2,411,574 | +0.10(+0.44%) |
Apr 08, 2020 | 23.15 | 23.30 | 22.84 | 23.08 | 2,470,960 | -0.16(-0.70%) |
Apr 07, 2020 | 23.62 | 23.75 | 23.19 | 23.24 | 3,173,940 | +0.28(+1.23%) |
Apr 06, 2020 | 23.26 | 23.39 | 22.75 | 22.96 | 3,619,841 | +0.13(+0.57%) |
Apr 03, 2020 | 22.82 | 23.08 | 22.55 | 22.83 | 2,748,266 | +0.01(+0.05%) |
Apr 02, 2020 | 21.87 | 22.87 | 21.85 | 22.82 | 3,971,044 | +0.86(+3.93%) |