Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 25.31 | 25.50 | 25.00 | 25.33 | 4,064,159 | -0.08(-0.30%) |
Jun 29, 2020 | 24.43 | 25.43 | 24.30 | 25.40 | 4,911,508 | +1.13(+4.67%) |
Jun 26, 2020 | 25.19 | 25.25 | 24.05 | 24.27 | 7,795,018 | -1.16(-4.57%) |
Jun 25, 2020 | 25.49 | 25.59 | 24.95 | 25.43 | 6,122,975 | -0.42(-1.64%) |
Jun 24, 2020 | 26.39 | 26.52 | 25.40 | 25.86 | 5,407,647 | -0.83(-3.11%) |
Jun 23, 2020 | 26.88 | 27.24 | 26.61 | 26.69 | 5,837,611 | +0.14(+0.53%) |
Jun 22, 2020 | 26.48 | 26.64 | 26.04 | 26.54 | 5,897,486 | -0.20(-0.74%) |
Jun 19, 2020 | 28.47 | 28.47 | 26.64 | 26.74 | 8,016,447 | -0.64(-2.34%) |
Jun 18, 2020 | 26.47 | 27.42 | 26.18 | 27.39 | 5,322,246 | +0.88(+3.31%) |
Jun 17, 2020 | 26.71 | 26.93 | 26.26 | 26.51 | 5,472,324 | -0.23(-0.85%) |
Jun 16, 2020 | 28.47 | 28.77 | 26.41 | 26.73 | 4,963,629 | -0.93(-3.35%) |
Jun 15, 2020 | 25.84 | 28.09 | 25.60 | 27.66 | 5,181,431 | +0.94(+3.54%) |
Jun 12, 2020 | 27.29 | 27.41 | 26.12 | 26.71 | 4,469,984 | +0.22(+0.82%) |
Jun 11, 2020 | 27.73 | 27.81 | 26.36 | 26.50 | 6,238,056 | -1.96(-6.90%) |
Jun 10, 2020 | 28.99 | 29.10 | 27.89 | 28.46 | 4,583,249 | -0.63(-2.17%) |
Jun 09, 2020 | 29.95 | 30.33 | 29.04 | 29.09 | 5,293,895 | -1.58(-5.14%) |
Jun 08, 2020 | 29.30 | 30.95 | 29.30 | 30.67 | 5,828,015 | +1.54(+5.28%) |
Jun 05, 2020 | 30.14 | 30.55 | 28.83 | 29.13 | 5,922,244 | +0.30(+1.05%) |
Jun 04, 2020 | 28.87 | 29.32 | 28.41 | 28.83 | 3,884,561 | -0.23(-0.78%) |
Jun 03, 2020 | 28.15 | 29.44 | 27.81 | 29.06 | 6,102,505 | +1.39(+5.02%) |
Jun 02, 2020 | 27.98 | 28.10 | 27.45 | 27.67 | 3,770,077 | -0.23(-0.81%) |
Jun 01, 2020 | 27.51 | 28.09 | 27.45 | 27.90 | 2,612,425 | +0.35(+1.27%) |
May 29, 2020 | 27.17 | 27.58 | 26.78 | 27.55 | 4,427,307 | +0.23(+0.83%) |
May 28, 2020 | 27.96 | 28.27 | 27.25 | 27.32 | 3,600,888 | -0.68(-2.43%) |
May 27, 2020 | 28.03 | 28.48 | 27.42 | 28.00 | 5,591,977 | +0.59(+2.14%) |
May 26, 2020 | 27.14 | 27.62 | 26.89 | 27.41 | 4,765,045 | +1.16(+4.42%) |
May 22, 2020 | 26.00 | 26.41 | 25.94 | 26.25 | 2,813,555 | +0.17(+0.65%) |
May 21, 2020 | 26.07 | 26.51 | 26.03 | 26.08 | 3,119,219 | -0.18(-0.68%) |
May 20, 2020 | 26.33 | 26.85 | 26.09 | 26.26 | 3,417,063 | +0.23(+0.87%) |
May 19, 2020 | 25.96 | 26.56 | 25.50 | 26.03 | 4,596,263 | +0.09(+0.36%) |
May 18, 2020 | 25.49 | 26.10 | 25.15 | 25.94 | 4,800,641 | +1.33(+5.41%) |
May 15, 2020 | 24.10 | 24.73 | 23.83 | 24.61 | 3,320,904 | +0.27(+1.13%) |
May 14, 2020 | 22.78 | 24.39 | 22.45 | 24.34 | 5,107,957 | +1.18(+5.10%) |
May 13, 2020 | 23.82 | 23.82 | 22.42 | 23.15 | 4,808,206 | -0.78(-3.27%) |
May 12, 2020 | 24.37 | 24.63 | 23.77 | 23.94 | 4,168,176 | -0.30(-1.25%) |
May 11, 2020 | 24.12 | 24.61 | 23.65 | 24.24 | 4,774,960 | -0.31(-1.27%) |
May 08, 2020 | 24.52 | 24.84 | 24.20 | 24.55 | 7,003,656 | +0.71(+2.97%) |
May 07, 2020 | 24.99 | 25.57 | 23.81 | 23.84 | 8,604,054 | +0.42(+1.77%) |
May 06, 2020 | 22.95 | 23.61 | 22.26 | 23.43 | 5,690,745 | +0.67(+2.95%) |
May 05, 2020 | 23.65 | 23.95 | 22.56 | 22.76 | 5,157,564 | -0.85(-3.60%) |
May 04, 2020 | 23.91 | 24.00 | 23.19 | 23.61 | 4,482,085 | -0.41(-1.69%) |
May 01, 2020 | 24.01 | 24.38 | 23.58 | 24.01 | 2,946,773 | -0.42(-1.70%) |
Apr 30, 2020 | 26.03 | 26.33 | 23.99 | 24.43 | 6,416,921 | -2.36(-8.81%) |
Apr 29, 2020 | 26.46 | 27.03 | 26.40 | 26.79 | 5,440,886 | +1.16(+4.53%) |
Apr 28, 2020 | 25.49 | 26.50 | 25.22 | 25.63 | 5,996,913 | +0.71(+2.84%) |
Apr 27, 2020 | 23.81 | 25.19 | 23.62 | 24.92 | 4,143,642 | +1.47(+6.26%) |
Apr 24, 2020 | 23.51 | 23.62 | 23.00 | 23.45 | 5,247,262 | -0.02(-0.10%) |
Apr 23, 2020 | 23.49 | 24.02 | 22.59 | 23.48 | 4,449,623 | +0.09(+0.36%) |
Apr 22, 2020 | 24.60 | 24.92 | 23.33 | 23.39 | 4,199,148 | -0.73(-3.02%) |
Apr 21, 2020 | 23.97 | 24.46 | 23.75 | 24.12 | 3,341,397 | -0.49(-2.00%) |
Apr 20, 2020 | 24.71 | 25.29 | 24.53 | 24.61 | 2,701,991 | -0.77(-3.03%) |
Apr 17, 2020 | 24.73 | 25.45 | 24.52 | 25.38 | 4,243,048 | +1.26(+5.23%) |
Apr 16, 2020 | 24.21 | 24.51 | 23.47 | 24.12 | 2,747,456 | -0.15(-0.62%) |
Apr 15, 2020 | 24.34 | 24.43 | 23.57 | 24.27 | 2,599,318 | -0.76(-3.06%) |
Apr 14, 2020 | 24.87 | 25.18 | 24.47 | 25.03 | 2,896,655 | +0.49(+2.00%) |
Apr 13, 2020 | 24.39 | 24.66 | 23.55 | 24.54 | 3,672,851 | +0.00(+0.00%) |
Apr 09, 2020 | 25.06 | 25.57 | 24.17 | 24.54 | 5,485,634 | -0.29(-1.18%) |
Apr 08, 2020 | 24.50 | 25.09 | 24.09 | 24.84 | 5,117,162 | +0.76(+3.18%) |
Apr 07, 2020 | 24.75 | 25.60 | 23.98 | 24.07 | 4,828,762 | +0.41(+1.72%) |
Apr 06, 2020 | 22.12 | 23.85 | 22.02 | 23.66 | 4,716,437 | +2.61(+12.38%) |
Apr 03, 2020 | 21.26 | 21.46 | 20.60 | 21.06 | 4,549,300 | -0.35(-1.63%) |
Apr 02, 2020 | 21.24 | 22.19 | 20.78 | 21.41 | 5,236,156 | +0.31(+1.48%) |