Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.50 | 25.04 | 24.17 | 24.88 | 2,016,417 | +0.35(+1.43%) |
Jun 29, 2020 | 23.98 | 24.62 | 23.56 | 24.53 | 2,060,119 | +1.01(+4.28%) |
Jun 26, 2020 | 23.89 | 24.00 | 23.45 | 23.52 | 3,879,676 | -0.40(-1.67%) |
Jun 25, 2020 | 23.35 | 23.97 | 23.12 | 23.92 | 2,284,789 | +0.39(+1.65%) |
Jun 24, 2020 | 24.67 | 24.69 | 23.47 | 23.53 | 2,765,448 | -1.60(-6.38%) |
Jun 23, 2020 | 25.31 | 25.72 | 24.65 | 25.14 | 2,051,098 | +0.29(+1.18%) |
Jun 22, 2020 | 24.39 | 24.94 | 23.89 | 24.84 | 3,389,001 | +0.22(+0.89%) |
Jun 19, 2020 | 25.20 | 25.58 | 24.52 | 24.62 | 4,086,397 | -0.05(-0.19%) |
Jun 18, 2020 | 24.98 | 25.48 | 24.59 | 24.67 | 4,357,320 | -0.87(-3.42%) |
Jun 17, 2020 | 26.39 | 26.51 | 25.30 | 25.54 | 3,448,155 | -0.97(-3.65%) |
Jun 16, 2020 | 26.94 | 27.05 | 25.70 | 26.51 | 2,910,613 | +0.73(+2.84%) |
Jun 15, 2020 | 23.52 | 26.02 | 22.79 | 25.78 | 4,125,993 | +1.20(+4.89%) |
Jun 12, 2020 | 26.17 | 26.26 | 24.11 | 24.58 | 2,755,190 | -0.39(-1.58%) |
Jun 11, 2020 | 24.85 | 25.28 | 24.24 | 24.97 | 5,842,951 | -1.10(-4.22%) |
Jun 10, 2020 | 27.03 | 27.23 | 25.90 | 26.08 | 3,365,679 | -0.99(-3.65%) |
Jun 09, 2020 | 27.51 | 27.93 | 27.04 | 27.06 | 2,552,115 | -1.09(-3.88%) |
Jun 08, 2020 | 28.29 | 29.57 | 27.81 | 28.16 | 4,050,498 | -0.60(-2.08%) |
Jun 05, 2020 | 29.85 | 30.55 | 28.59 | 28.75 | 2,470,330 | -0.16(-0.54%) |
Jun 04, 2020 | 28.24 | 29.05 | 27.75 | 28.91 | 3,103,784 | +0.26(+0.91%) |
Jun 03, 2020 | 27.21 | 28.77 | 26.83 | 28.65 | 2,564,866 | +1.86(+6.95%) |
Jun 02, 2020 | 27.10 | 27.33 | 26.59 | 26.79 | 2,025,525 | +0.15(+0.57%) |
Jun 01, 2020 | 26.14 | 26.73 | 26.06 | 26.64 | 1,650,427 | +0.56(+2.15%) |
May 29, 2020 | 26.09 | 26.44 | 25.66 | 26.08 | 4,502,893 | -0.24(-0.90%) |
May 28, 2020 | 27.66 | 27.87 | 26.23 | 26.31 | 2,935,941 | -0.63(-2.33%) |
May 27, 2020 | 26.02 | 27.10 | 26.02 | 26.94 | 2,940,338 | +1.26(+4.92%) |
May 26, 2020 | 25.18 | 25.80 | 24.59 | 25.68 | 2,557,777 | +1.62(+6.73%) |
May 22, 2020 | 24.17 | 24.26 | 23.67 | 24.06 | 1,086,048 | -0.18(-0.73%) |
May 21, 2020 | 23.96 | 24.67 | 23.89 | 24.23 | 1,925,990 | +0.00(+0.02%) |
May 20, 2020 | 24.02 | 24.69 | 24.01 | 24.23 | 1,824,647 | +0.57(+2.39%) |
May 19, 2020 | 24.34 | 24.63 | 23.63 | 23.66 | 2,212,645 | -0.82(-3.34%) |
May 18, 2020 | 23.46 | 24.72 | 23.46 | 24.48 | 2,365,008 | +2.07(+9.24%) |
May 15, 2020 | 22.24 | 22.58 | 21.81 | 22.41 | 1,513,390 | +0.06(+0.25%) |
May 14, 2020 | 21.01 | 22.37 | 20.34 | 22.35 | 2,161,611 | +0.82(+3.79%) |
May 13, 2020 | 22.75 | 22.75 | 21.25 | 21.54 | 2,232,840 | -1.49(-6.47%) |
May 12, 2020 | 24.15 | 24.44 | 23.02 | 23.03 | 1,633,265 | -1.08(-4.49%) |
May 11, 2020 | 24.65 | 24.83 | 23.75 | 24.11 | 2,072,014 | -0.85(-3.39%) |
May 08, 2020 | 24.42 | 25.06 | 24.42 | 24.96 | 2,239,073 | +1.03(+4.29%) |
May 07, 2020 | 23.18 | 24.27 | 23.18 | 23.93 | 3,134,301 | +1.14(+5.00%) |
May 06, 2020 | 23.68 | 24.04 | 22.75 | 22.79 | 4,355,604 | -0.93(-3.92%) |
May 05, 2020 | 23.87 | 24.31 | 23.46 | 23.72 | 2,735,150 | +0.35(+1.48%) |
May 04, 2020 | 23.19 | 23.64 | 22.86 | 23.37 | 3,296,481 | -0.19(-0.79%) |
May 01, 2020 | 24.12 | 24.32 | 23.23 | 23.56 | 4,012,997 | -1.27(-5.12%) |
Apr 30, 2020 | 25.74 | 26.11 | 24.13 | 24.83 | 6,901,721 | +0.81(+3.36%) |
Apr 29, 2020 | 23.45 | 24.27 | 23.26 | 24.02 | 3,123,015 | +1.24(+5.46%) |
Apr 28, 2020 | 22.36 | 23.32 | 22.24 | 22.78 | 3,207,884 | +1.16(+5.36%) |
Apr 27, 2020 | 20.36 | 21.82 | 20.36 | 21.62 | 2,713,248 | +1.37(+6.75%) |
Apr 24, 2020 | 19.64 | 20.65 | 19.58 | 20.25 | 2,770,460 | +0.82(+4.20%) |
Apr 23, 2020 | 19.32 | 20.06 | 19.32 | 19.44 | 1,507,134 | +0.30(+1.59%) |
Apr 22, 2020 | 19.44 | 19.45 | 18.85 | 19.13 | 2,307,255 | +0.21(+1.10%) |
Apr 21, 2020 | 18.59 | 19.12 | 18.45 | 18.93 | 1,998,132 | -0.39(-2.02%) |
Apr 20, 2020 | 19.40 | 19.72 | 18.88 | 19.31 | 2,685,603 | -0.57(-2.84%) |
Apr 17, 2020 | 19.47 | 20.48 | 19.26 | 19.88 | 2,656,727 | +1.04(+5.52%) |
Apr 16, 2020 | 19.32 | 19.72 | 18.73 | 18.84 | 2,064,604 | -0.52(-2.70%) |
Apr 15, 2020 | 19.38 | 19.62 | 18.75 | 19.36 | 2,260,723 | -1.00(-4.90%) |
Apr 14, 2020 | 20.27 | 20.93 | 19.95 | 20.36 | 4,101,385 | +0.10(+0.47%) |
Apr 13, 2020 | 21.28 | 21.31 | 19.83 | 20.26 | 2,837,408 | -1.13(-5.28%) |
Apr 09, 2020 | 21.52 | 22.32 | 21.05 | 21.39 | 2,623,976 | +0.50(+2.41%) |
Apr 08, 2020 | 20.25 | 21.09 | 19.93 | 20.89 | 1,898,059 | +1.01(+5.06%) |
Apr 07, 2020 | 20.53 | 21.23 | 19.73 | 19.88 | 2,945,369 | +0.84(+4.39%) |
Apr 06, 2020 | 17.51 | 19.09 | 17.51 | 19.05 | 3,528,582 | +2.57(+15.62%) |
Apr 03, 2020 | 17.68 | 17.85 | 16.23 | 16.48 | 3,050,581 | -1.10(-6.27%) |
Apr 02, 2020 | 17.98 | 18.65 | 17.00 | 17.58 | 3,261,769 | -0.59(-3.24%) |