Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.02 | 27.67 | 26.47 | 27.13 | 1,218,208 | +0.09(+0.33%) |
Jun 29, 2020 | 26.00 | 27.36 | 25.25 | 27.04 | 1,629,918 | +1.07(+4.13%) |
Jun 26, 2020 | 27.09 | 27.29 | 25.84 | 25.96 | 2,338,530 | -1.42(-5.20%) |
Jun 25, 2020 | 26.80 | 27.41 | 26.37 | 27.39 | 2,482,067 | -0.11(-0.39%) |
Jun 24, 2020 | 28.66 | 28.83 | 26.88 | 27.50 | 2,081,388 | -1.78(-6.07%) |
Jun 23, 2020 | 29.69 | 29.89 | 28.85 | 29.27 | 975,319 | +0.02(+0.06%) |
Jun 22, 2020 | 29.77 | 29.77 | 28.44 | 29.26 | 1,732,831 | -0.78(-2.59%) |
Jun 19, 2020 | 30.95 | 31.75 | 29.84 | 30.03 | 4,816,166 | -0.71(-2.32%) |
Jun 18, 2020 | 29.66 | 31.17 | 29.17 | 30.75 | 1,025,643 | -0.31(-1.00%) |
Jun 17, 2020 | 31.48 | 31.50 | 30.21 | 31.06 | 1,173,158 | -0.05(-0.16%) |
Jun 16, 2020 | 33.10 | 33.16 | 30.76 | 31.11 | 1,989,812 | +0.47(+1.52%) |
Jun 15, 2020 | 28.09 | 31.16 | 27.72 | 30.64 | 2,492,492 | +0.54(+1.80%) |
Jun 12, 2020 | 31.20 | 31.54 | 28.66 | 30.10 | 1,607,709 | +1.31(+4.55%) |
Jun 11, 2020 | 27.54 | 29.58 | 27.16 | 28.79 | 3,295,778 | -2.83(-8.96%) |
Jun 10, 2020 | 34.51 | 34.59 | 30.40 | 31.62 | 3,238,174 | -2.70(-7.87%) |
Jun 09, 2020 | 33.46 | 35.09 | 32.78 | 34.32 | 1,544,009 | -1.70(-4.73%) |
Jun 08, 2020 | 36.43 | 36.74 | 34.74 | 36.03 | 2,271,066 | +0.82(+2.33%) |
Jun 05, 2020 | 35.90 | 37.23 | 34.86 | 35.21 | 3,493,873 | +1.89(+5.68%) |
Jun 04, 2020 | 30.24 | 33.33 | 29.24 | 33.32 | 3,215,025 | +3.08(+10.18%) |
Jun 03, 2020 | 28.81 | 30.83 | 28.76 | 30.24 | 1,723,870 | +2.06(+7.32%) |
Jun 02, 2020 | 28.70 | 29.22 | 28.15 | 28.18 | 2,310,279 | +0.16(+0.56%) |
Jun 01, 2020 | 25.83 | 28.13 | 25.69 | 28.02 | 1,734,335 | +2.17(+8.39%) |
May 29, 2020 | 26.46 | 26.97 | 25.68 | 25.85 | 1,658,515 | -1.16(-4.30%) |
May 28, 2020 | 28.00 | 28.10 | 26.71 | 27.01 | 1,317,057 | -0.66(-2.37%) |
May 27, 2020 | 27.65 | 28.22 | 26.11 | 27.67 | 1,925,203 | +1.24(+4.68%) |
May 26, 2020 | 26.33 | 26.93 | 25.90 | 26.43 | 1,600,034 | +1.75(+7.10%) |
May 22, 2020 | 23.95 | 24.97 | 23.66 | 24.68 | 1,828,641 | +0.70(+2.94%) |
May 21, 2020 | 22.90 | 24.20 | 22.90 | 23.97 | 1,900,147 | +1.06(+4.61%) |
May 20, 2020 | 23.67 | 24.31 | 22.80 | 22.92 | 2,739,439 | -0.34(-1.48%) |
May 19, 2020 | 23.05 | 24.24 | 22.49 | 23.26 | 2,046,711 | -0.10(-0.42%) |
May 18, 2020 | 22.00 | 23.66 | 22.00 | 23.36 | 2,874,828 | +2.86(+13.94%) |
May 15, 2020 | 19.86 | 20.67 | 19.74 | 20.50 | 3,345,852 | +0.16(+0.76%) |
May 14, 2020 | 18.56 | 20.69 | 18.43 | 20.35 | 3,278,788 | +0.82(+4.19%) |
May 13, 2020 | 20.36 | 20.80 | 19.53 | 19.53 | 4,497,285 | -1.01(-4.90%) |
May 12, 2020 | 21.88 | 22.02 | 20.53 | 20.54 | 2,116,932 | -1.26(-5.79%) |
May 11, 2020 | 22.81 | 22.91 | 21.76 | 21.80 | 2,308,480 | -0.62(-2.78%) |
May 08, 2020 | 21.49 | 22.60 | 21.33 | 22.42 | 1,999,133 | +1.44(+6.87%) |
May 07, 2020 | 20.97 | 21.85 | 19.73 | 20.98 | 4,396,475 | -0.75(-3.43%) |
May 06, 2020 | 22.17 | 22.75 | 21.56 | 21.72 | 1,410,530 | -0.36(-1.63%) |
May 05, 2020 | 23.43 | 23.82 | 22.03 | 22.08 | 1,835,410 | -0.35(-1.57%) |
May 04, 2020 | 21.80 | 22.48 | 21.21 | 22.44 | 2,359,790 | -0.12(-0.54%) |
May 01, 2020 | 22.93 | 23.41 | 22.24 | 22.56 | 2,744,243 | -1.53(-6.36%) |
Apr 30, 2020 | 24.24 | 25.23 | 23.36 | 24.09 | 4,000,045 | -1.42(-5.58%) |
Apr 29, 2020 | 24.52 | 26.26 | 24.40 | 25.51 | 2,899,189 | +2.73(+11.98%) |
Apr 28, 2020 | 22.62 | 23.23 | 21.24 | 22.79 | 2,860,416 | +1.79(+8.50%) |
Apr 27, 2020 | 20.05 | 21.86 | 19.63 | 21.00 | 3,065,088 | +1.84(+9.61%) |
Apr 24, 2020 | 19.18 | 19.51 | 18.62 | 19.16 | 1,724,644 | +0.11(+0.59%) |
Apr 23, 2020 | 18.68 | 19.24 | 18.44 | 19.05 | 1,967,445 | +0.46(+2.48%) |
Apr 22, 2020 | 19.27 | 19.47 | 17.62 | 18.59 | 3,283,096 | -0.27(-1.46%) |
Apr 21, 2020 | 18.29 | 19.30 | 17.92 | 18.86 | 1,879,972 | -0.39(-2.01%) |
Apr 20, 2020 | 18.98 | 20.32 | 18.66 | 19.25 | 1,953,300 | -0.61(-3.05%) |
Apr 17, 2020 | 20.19 | 21.22 | 19.59 | 19.85 | 3,285,491 | +1.37(+7.43%) |
Apr 16, 2020 | 18.58 | 18.93 | 18.08 | 18.48 | 2,002,042 | +0.41(+2.28%) |
Apr 15, 2020 | 18.04 | 18.84 | 17.41 | 18.07 | 2,352,626 | -1.28(-6.60%) |
Apr 14, 2020 | 19.07 | 20.52 | 18.75 | 19.34 | 3,282,712 | +1.30(+7.21%) |
Apr 13, 2020 | 19.75 | 19.75 | 17.69 | 18.04 | 2,704,472 | -2.62(-12.67%) |
Apr 09, 2020 | 19.65 | 22.35 | 19.27 | 20.66 | 3,241,291 | +2.31(+12.59%) |
Apr 08, 2020 | 17.90 | 18.59 | 17.38 | 18.35 | 2,630,418 | +0.90(+5.14%) |
Apr 07, 2020 | 18.59 | 19.79 | 17.16 | 17.45 | 2,764,986 | +0.50(+2.95%) |
Apr 06, 2020 | 17.59 | 18.76 | 16.58 | 16.95 | 2,491,198 | +0.96(+6.01%) |
Apr 03, 2020 | 16.46 | 16.61 | 15.47 | 15.99 | 3,294,652 | -0.20(-1.25%) |
Apr 02, 2020 | 16.32 | 17.21 | 16.09 | 16.19 | 2,225,841 | -0.02(-0.10%) |