Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.32 | 23.85 | 23.28 | 23.75 | 3,976,779 | +0.35(+1.49%) |
Jun 29, 2020 | 23.26 | 23.47 | 23.08 | 23.40 | 3,295,245 | +0.33(+1.43%) |
Jun 26, 2020 | 23.42 | 23.51 | 23.03 | 23.07 | 3,897,562 | -0.48(-2.03%) |
Jun 25, 2020 | 23.24 | 23.55 | 23.12 | 23.55 | 3,758,752 | +0.24(+1.02%) |
Jun 24, 2020 | 23.63 | 23.69 | 23.13 | 23.31 | 4,666,143 | -0.57(-2.38%) |
Jun 23, 2020 | 24.07 | 24.14 | 23.85 | 23.88 | 2,296,643 | +0.06(+0.23%) |
Jun 22, 2020 | 23.70 | 23.86 | 23.62 | 23.83 | 2,823,935 | +0.25(+1.05%) |
Jun 19, 2020 | 24.03 | 24.07 | 23.57 | 23.58 | 3,505,114 | -0.12(-0.50%) |
Jun 18, 2020 | 23.56 | 23.78 | 23.49 | 23.70 | 2,594,495 | +0.05(+0.19%) |
Jun 17, 2020 | 23.96 | 23.96 | 23.61 | 23.65 | 1,847,022 | -0.17(-0.73%) |
Jun 16, 2020 | 24.17 | 24.17 | 23.57 | 23.83 | 4,843,321 | +0.28(+1.21%) |
Jun 15, 2020 | 22.89 | 23.70 | 22.76 | 23.54 | 3,693,176 | +0.21(+0.90%) |
Jun 12, 2020 | 23.60 | 23.69 | 23.03 | 23.33 | 4,846,123 | +0.40(+1.74%) |
Jun 11, 2020 | 23.69 | 23.72 | 22.88 | 22.93 | 5,642,446 | -1.40(-5.75%) |
Jun 10, 2020 | 24.61 | 24.65 | 24.21 | 24.33 | 2,782,468 | -0.21(-0.85%) |
Jun 09, 2020 | 24.35 | 24.66 | 24.32 | 24.54 | 2,301,705 | -0.25(-0.99%) |
Jun 08, 2020 | 24.72 | 24.80 | 24.52 | 24.79 | 1,995,424 | +0.31(+1.26%) |
Jun 05, 2020 | 24.38 | 24.61 | 24.35 | 24.48 | 3,821,693 | +0.58(+2.43%) |
Jun 04, 2020 | 23.91 | 24.09 | 23.82 | 23.90 | 1,822,364 | -0.12(-0.49%) |
Jun 03, 2020 | 23.90 | 24.12 | 23.83 | 24.01 | 1,882,692 | +0.29(+1.23%) |
Jun 02, 2020 | 23.50 | 23.72 | 23.45 | 23.72 | 4,912,506 | +0.42(+1.79%) |
Jun 01, 2020 | 22.98 | 23.37 | 22.94 | 23.31 | 2,248,879 | +0.46(+2.03%) |
May 29, 2020 | 23.04 | 23.04 | 22.64 | 22.84 | 3,628,099 | -0.22(-0.95%) |
May 28, 2020 | 23.31 | 23.31 | 23.01 | 23.06 | 2,600,602 | -0.05(-0.20%) |
May 27, 2020 | 23.00 | 23.13 | 22.53 | 23.11 | 3,215,535 | +0.23(+0.99%) |
May 26, 2020 | 22.75 | 22.92 | 22.70 | 22.88 | 3,383,813 | +0.72(+3.24%) |
May 22, 2020 | 22.11 | 22.18 | 21.92 | 22.16 | 2,062,178 | +0.00(+0.00%) |
May 21, 2020 | 22.42 | 22.44 | 21.98 | 22.16 | 1,854,405 | -0.26(-1.18%) |
May 20, 2020 | 22.46 | 22.54 | 22.34 | 22.42 | 2,395,393 | +0.25(+1.15%) |
May 19, 2020 | 22.41 | 22.42 | 22.12 | 22.17 | 3,880,838 | -0.19(-0.85%) |
May 18, 2020 | 22.08 | 22.44 | 22.08 | 22.36 | 3,869,213 | +0.80(+3.71%) |
May 15, 2020 | 21.42 | 21.66 | 21.32 | 21.56 | 2,633,605 | +0.07(+0.34%) |
May 14, 2020 | 21.16 | 21.52 | 20.87 | 21.49 | 5,328,258 | +0.11(+0.51%) |
May 13, 2020 | 22.02 | 22.08 | 21.23 | 21.38 | 3,562,048 | -0.56(-2.57%) |
May 12, 2020 | 22.42 | 22.55 | 21.94 | 21.94 | 3,192,868 | -0.45(-1.99%) |
May 11, 2020 | 22.08 | 22.42 | 22.01 | 22.39 | 2,142,000 | +0.07(+0.33%) |
May 08, 2020 | 22.24 | 22.39 | 22.12 | 22.32 | 1,757,864 | +0.38(+1.74%) |
May 07, 2020 | 22.12 | 22.23 | 21.93 | 21.93 | 1,890,862 | +0.18(+0.84%) |
May 06, 2020 | 22.00 | 22.00 | 21.69 | 21.75 | 2,257,444 | -0.17(-0.79%) |
May 05, 2020 | 22.02 | 22.18 | 21.83 | 21.92 | 1,758,178 | +0.15(+0.71%) |
May 04, 2020 | 21.54 | 21.79 | 21.38 | 21.77 | 2,571,700 | +0.20(+0.93%) |
May 01, 2020 | 21.56 | 21.65 | 21.41 | 21.57 | 2,836,774 | -0.49(-2.22%) |
Apr 30, 2020 | 22.59 | 22.63 | 22.02 | 22.06 | 2,704,155 | -0.75(-3.31%) |
Apr 29, 2020 | 22.47 | 22.87 | 22.38 | 22.82 | 2,538,250 | +0.90(+4.10%) |
Apr 28, 2020 | 21.96 | 22.07 | 21.73 | 21.92 | 2,597,074 | +0.29(+1.34%) |
Apr 27, 2020 | 21.42 | 21.66 | 21.25 | 21.62 | 3,018,584 | +0.35(+1.67%) |
Apr 24, 2020 | 21.17 | 21.29 | 20.97 | 21.27 | 1,505,498 | +0.27(+1.30%) |
Apr 23, 2020 | 21.12 | 21.34 | 20.99 | 21.00 | 1,901,066 | +0.08(+0.39%) |
Apr 22, 2020 | 20.84 | 20.98 | 20.49 | 20.92 | 2,216,536 | +0.48(+2.36%) |
Apr 21, 2020 | 20.61 | 20.97 | 20.34 | 20.43 | 2,870,259 | -0.68(-3.23%) |
Apr 20, 2020 | 20.79 | 21.45 | 20.73 | 21.12 | 3,309,280 | -0.13(-0.60%) |
Apr 17, 2020 | 20.76 | 21.30 | 20.76 | 21.24 | 2,356,916 | +0.85(+4.19%) |
Apr 16, 2020 | 20.71 | 20.73 | 20.32 | 20.39 | 2,548,851 | -0.15(-0.71%) |
Apr 15, 2020 | 20.63 | 20.76 | 20.43 | 20.53 | 3,236,802 | -0.75(-3.50%) |
Apr 14, 2020 | 21.34 | 21.57 | 21.04 | 21.28 | 4,024,553 | +0.20(+0.95%) |
Apr 13, 2020 | 21.12 | 21.16 | 20.66 | 21.08 | 2,473,072 | +0.05(+0.26%) |
Apr 09, 2020 | 20.99 | 21.32 | 20.73 | 21.03 | 2,354,605 | +0.36(+1.76%) |
Apr 08, 2020 | 20.47 | 20.74 | 20.15 | 20.66 | 2,299,975 | +0.44(+2.16%) |
Apr 07, 2020 | 20.93 | 21.04 | 20.19 | 20.23 | 5,271,211 | +0.15(+0.72%) |
Apr 06, 2020 | 19.63 | 20.15 | 19.56 | 20.08 | 3,950,704 | +0.99(+5.19%) |
Apr 03, 2020 | 19.33 | 19.43 | 18.88 | 19.09 | 3,130,852 | -0.15(-0.76%) |
Apr 02, 2020 | 19.01 | 19.69 | 18.87 | 19.24 | 2,905,967 | +0.35(+1.83%) |