Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.02 | 27.67 | 26.47 | 27.13 | 1,218,076 | +0.09(+0.33%) |
Jun 29, 2020 | 26.00 | 27.36 | 25.25 | 27.04 | 1,629,741 | +1.07(+4.13%) |
Jun 26, 2020 | 27.09 | 27.29 | 25.84 | 25.97 | 2,338,277 | -1.42(-5.20%) |
Jun 25, 2020 | 26.80 | 27.42 | 26.37 | 27.39 | 2,481,799 | -0.11(-0.39%) |
Jun 24, 2020 | 28.66 | 28.83 | 26.88 | 27.50 | 2,081,163 | -1.78(-6.07%) |
Jun 23, 2020 | 29.69 | 29.90 | 28.86 | 29.28 | 975,213 | +0.02(+0.06%) |
Jun 22, 2020 | 29.77 | 29.77 | 28.44 | 29.26 | 1,732,644 | -0.78(-2.59%) |
Jun 19, 2020 | 30.95 | 31.76 | 29.84 | 30.04 | 4,815,644 | -0.71(-2.32%) |
Jun 18, 2020 | 29.66 | 31.18 | 29.17 | 30.75 | 1,025,532 | -0.31(-1.00%) |
Jun 17, 2020 | 31.49 | 31.50 | 30.21 | 31.06 | 1,173,031 | -0.05(-0.16%) |
Jun 16, 2020 | 33.10 | 33.17 | 30.77 | 31.11 | 1,989,597 | +0.47(+1.52%) |
Jun 15, 2020 | 28.09 | 31.16 | 27.73 | 30.64 | 2,492,222 | +0.54(+1.80%) |
Jun 12, 2020 | 31.21 | 31.54 | 28.66 | 30.10 | 1,607,535 | +1.31(+4.55%) |
Jun 11, 2020 | 27.54 | 29.59 | 27.16 | 28.79 | 3,295,421 | -2.83(-8.96%) |
Jun 10, 2020 | 34.52 | 34.59 | 30.41 | 31.63 | 3,237,824 | -2.70(-7.87%) |
Jun 09, 2020 | 33.47 | 35.10 | 32.78 | 34.33 | 1,543,841 | -1.70(-4.73%) |
Jun 08, 2020 | 36.43 | 36.74 | 34.75 | 36.03 | 2,270,820 | +0.82(+2.33%) |
Jun 05, 2020 | 35.91 | 37.24 | 34.86 | 35.21 | 3,493,494 | +1.89(+5.68%) |
Jun 04, 2020 | 30.24 | 33.34 | 29.24 | 33.32 | 3,214,677 | +3.08(+10.18%) |
Jun 03, 2020 | 28.82 | 30.83 | 28.77 | 30.24 | 1,723,683 | +2.06(+7.32%) |
Jun 02, 2020 | 28.70 | 29.23 | 28.15 | 28.18 | 2,310,029 | +0.16(+0.56%) |
Jun 01, 2020 | 25.84 | 28.13 | 25.69 | 28.02 | 1,734,147 | +2.17(+8.39%) |
May 29, 2020 | 26.46 | 26.97 | 25.68 | 25.85 | 1,658,335 | -1.16(-4.30%) |
May 28, 2020 | 28.01 | 28.10 | 26.71 | 27.02 | 1,316,914 | -0.66(-2.37%) |
May 27, 2020 | 27.65 | 28.23 | 26.11 | 27.67 | 1,924,995 | +1.24(+4.68%) |
May 26, 2020 | 26.34 | 26.93 | 25.90 | 26.43 | 1,599,861 | +1.75(+7.10%) |
May 22, 2020 | 23.95 | 24.98 | 23.67 | 24.68 | 1,828,442 | +0.70(+2.94%) |
May 21, 2020 | 22.90 | 24.20 | 22.90 | 23.98 | 1,899,941 | +1.06(+4.61%) |
May 20, 2020 | 23.67 | 24.31 | 22.81 | 22.92 | 2,739,142 | -0.34(-1.48%) |
May 19, 2020 | 23.05 | 24.25 | 22.50 | 23.26 | 2,046,489 | -0.10(-0.42%) |
May 18, 2020 | 22.00 | 23.66 | 22.00 | 23.36 | 2,874,516 | +2.86(+13.94%) |
May 15, 2020 | 19.87 | 20.67 | 19.74 | 20.51 | 3,345,490 | +0.16(+0.76%) |
May 14, 2020 | 18.56 | 20.69 | 18.43 | 20.35 | 3,278,433 | +0.82(+4.19%) |
May 13, 2020 | 20.36 | 20.80 | 19.53 | 19.53 | 4,496,798 | -1.01(-4.90%) |
May 12, 2020 | 21.88 | 22.02 | 20.53 | 20.54 | 2,116,702 | -1.26(-5.79%) |
May 11, 2020 | 22.81 | 22.91 | 21.76 | 21.80 | 2,308,230 | -0.62(-2.78%) |
May 08, 2020 | 21.50 | 22.60 | 21.33 | 22.42 | 1,998,916 | +1.44(+6.87%) |
May 07, 2020 | 20.97 | 21.86 | 19.74 | 20.98 | 4,395,999 | -0.75(-3.43%) |
May 06, 2020 | 22.18 | 22.76 | 21.56 | 21.73 | 1,410,377 | -0.36(-1.63%) |
May 05, 2020 | 23.44 | 23.82 | 22.03 | 22.09 | 1,835,211 | -0.35(-1.57%) |
May 04, 2020 | 21.80 | 22.49 | 21.21 | 22.44 | 2,359,535 | -0.12(-0.54%) |
May 01, 2020 | 22.93 | 23.41 | 22.24 | 22.56 | 2,743,946 | -1.53(-6.36%) |
Apr 30, 2020 | 24.25 | 25.23 | 23.36 | 24.09 | 3,999,611 | -1.42(-5.58%) |
Apr 29, 2020 | 24.53 | 26.26 | 24.40 | 25.52 | 2,898,875 | +2.73(+11.98%) |
Apr 28, 2020 | 22.62 | 23.23 | 21.24 | 22.79 | 2,860,106 | +1.79(+8.50%) |
Apr 27, 2020 | 20.05 | 21.87 | 19.63 | 21.00 | 3,064,756 | +1.84(+9.61%) |
Apr 24, 2020 | 19.18 | 19.51 | 18.62 | 19.16 | 1,724,457 | +0.11(+0.59%) |
Apr 23, 2020 | 18.68 | 19.24 | 18.44 | 19.05 | 1,967,232 | +0.46(+2.48%) |
Apr 22, 2020 | 19.27 | 19.48 | 17.62 | 18.59 | 3,282,741 | -0.27(-1.46%) |
Apr 21, 2020 | 18.29 | 19.31 | 17.92 | 18.86 | 1,879,769 | -0.39(-2.01%) |
Apr 20, 2020 | 18.98 | 20.32 | 18.66 | 19.25 | 1,953,088 | -0.61(-3.05%) |
Apr 17, 2020 | 20.19 | 21.22 | 19.59 | 19.86 | 3,285,135 | +1.37(+7.43%) |
Apr 16, 2020 | 18.58 | 18.93 | 18.09 | 18.48 | 2,001,825 | +0.41(+2.28%) |
Apr 15, 2020 | 18.05 | 18.84 | 17.41 | 18.07 | 2,352,372 | -1.28(-6.60%) |
Apr 14, 2020 | 19.07 | 20.52 | 18.76 | 19.35 | 3,282,357 | +1.30(+7.21%) |
Apr 13, 2020 | 19.75 | 19.75 | 17.69 | 18.05 | 2,704,179 | -2.62(-12.67%) |
Apr 09, 2020 | 19.65 | 22.36 | 19.27 | 20.66 | 3,240,940 | +2.31(+12.59%) |
Apr 08, 2020 | 17.90 | 18.59 | 17.38 | 18.35 | 2,630,133 | +0.90(+5.14%) |
Apr 07, 2020 | 18.60 | 19.79 | 17.17 | 17.46 | 2,764,686 | +0.50(+2.95%) |
Apr 06, 2020 | 17.59 | 18.77 | 16.58 | 16.96 | 2,490,929 | +0.96(+6.01%) |
Apr 03, 2020 | 16.46 | 16.61 | 15.47 | 15.99 | 3,294,296 | -0.20(-1.25%) |
Apr 02, 2020 | 16.32 | 17.21 | 16.09 | 16.20 | 2,225,600 | -0.02(-0.10%) |