Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.75 | 28.32 | 27.47 | 28.08 | 3,169,696 | +0.16(+0.57%) |
Jun 29, 2020 | 27.37 | 28.25 | 27.30 | 27.93 | 3,202,253 | +0.97(+3.58%) |
Jun 26, 2020 | 26.78 | 27.06 | 26.45 | 26.96 | 4,631,563 | +0.02(+0.06%) |
Jun 25, 2020 | 26.59 | 26.99 | 25.99 | 26.94 | 2,459,718 | +0.16(+0.60%) |
Jun 24, 2020 | 27.49 | 27.49 | 26.74 | 26.78 | 3,949,418 | -1.01(-3.64%) |
Jun 23, 2020 | 27.67 | 28.04 | 27.52 | 27.80 | 3,218,765 | +0.34(+1.25%) |
Jun 22, 2020 | 27.60 | 27.61 | 26.94 | 27.45 | 3,349,855 | -0.35(-1.26%) |
Jun 19, 2020 | 28.54 | 28.62 | 27.65 | 27.81 | 11,187,314 | -0.18(-0.63%) |
Jun 18, 2020 | 27.79 | 28.32 | 27.65 | 27.98 | 2,807,953 | -0.08(-0.28%) |
Jun 17, 2020 | 28.53 | 28.71 | 27.98 | 28.06 | 3,118,393 | -0.42(-1.48%) |
Jun 16, 2020 | 28.99 | 29.36 | 28.15 | 28.48 | 3,572,781 | +0.52(+1.85%) |
Jun 15, 2020 | 26.90 | 28.26 | 26.63 | 27.97 | 4,125,536 | +0.11(+0.40%) |
Jun 12, 2020 | 28.40 | 28.41 | 27.22 | 27.85 | 3,032,587 | +0.80(+2.95%) |
Jun 11, 2020 | 28.00 | 28.60 | 26.81 | 27.06 | 4,094,112 | -2.27(-7.75%) |
Jun 10, 2020 | 30.34 | 30.39 | 29.27 | 29.33 | 2,781,062 | -1.23(-4.02%) |
Jun 09, 2020 | 31.03 | 31.07 | 30.36 | 30.56 | 2,599,894 | -1.10(-3.48%) |
Jun 08, 2020 | 31.27 | 31.75 | 30.97 | 31.66 | 3,309,606 | +0.53(+1.69%) |
Jun 05, 2020 | 31.22 | 32.10 | 30.74 | 31.13 | 4,056,363 | +0.96(+3.17%) |
Jun 04, 2020 | 29.19 | 30.19 | 28.83 | 30.17 | 3,675,110 | +0.73(+2.46%) |
Jun 03, 2020 | 28.71 | 29.71 | 28.52 | 29.45 | 3,421,259 | +1.35(+4.80%) |
Jun 02, 2020 | 27.85 | 28.58 | 27.80 | 28.10 | 2,915,713 | +0.40(+1.44%) |
Jun 01, 2020 | 27.18 | 27.90 | 27.15 | 27.70 | 3,371,779 | +0.54(+2.00%) |
May 29, 2020 | 27.76 | 27.87 | 26.89 | 27.16 | 7,723,577 | -0.83(-2.96%) |
May 28, 2020 | 28.72 | 28.83 | 27.56 | 27.99 | 3,365,090 | -0.60(-2.09%) |
May 27, 2020 | 28.12 | 28.77 | 27.92 | 28.59 | 3,312,946 | +1.20(+4.40%) |
May 26, 2020 | 26.31 | 27.50 | 26.09 | 27.38 | 3,759,164 | +1.76(+6.86%) |
May 22, 2020 | 25.84 | 25.91 | 25.26 | 25.63 | 3,799,078 | -0.23(-0.88%) |
May 21, 2020 | 25.80 | 26.42 | 25.75 | 25.85 | 2,303,335 | -0.05(-0.21%) |
May 20, 2020 | 25.44 | 26.22 | 25.41 | 25.91 | 2,941,332 | +0.78(+3.09%) |
May 19, 2020 | 25.50 | 25.74 | 24.89 | 25.13 | 2,249,124 | -0.62(-2.41%) |
May 18, 2020 | 25.34 | 26.07 | 25.30 | 25.75 | 5,102,894 | +1.37(+5.64%) |
May 15, 2020 | 24.35 | 24.50 | 23.89 | 24.38 | 3,474,283 | -0.41(-1.65%) |
May 14, 2020 | 23.93 | 24.81 | 23.36 | 24.79 | 4,007,799 | +0.57(+2.33%) |
May 13, 2020 | 25.10 | 25.12 | 23.84 | 24.22 | 3,294,924 | -1.00(-3.95%) |
May 12, 2020 | 26.06 | 26.33 | 25.18 | 25.22 | 2,653,767 | -0.75(-2.87%) |
May 11, 2020 | 26.47 | 26.54 | 25.85 | 25.96 | 2,690,812 | -1.00(-3.73%) |
May 08, 2020 | 26.05 | 27.00 | 25.98 | 26.97 | 2,459,905 | +1.37(+5.37%) |
May 07, 2020 | 25.60 | 26.25 | 25.43 | 25.59 | 3,999,697 | +0.34(+1.34%) |
May 06, 2020 | 26.13 | 26.41 | 25.23 | 25.26 | 3,881,986 | -0.73(-2.81%) |
May 05, 2020 | 26.63 | 26.69 | 25.89 | 25.99 | 4,729,085 | -0.21(-0.81%) |
May 04, 2020 | 26.30 | 26.47 | 25.78 | 26.20 | 3,173,912 | -0.42(-1.59%) |
May 01, 2020 | 26.46 | 26.70 | 25.96 | 26.62 | 3,487,148 | -0.27(-0.99%) |
Apr 30, 2020 | 26.30 | 27.54 | 25.92 | 26.89 | 4,945,146 | -1.78(-6.22%) |
Apr 29, 2020 | 28.84 | 29.32 | 28.53 | 28.67 | 5,708,100 | +0.60(+2.15%) |
Apr 28, 2020 | 26.53 | 28.38 | 26.36 | 28.07 | 11,382,552 | +2.31(+8.96%) |
Apr 27, 2020 | 24.59 | 25.89 | 24.57 | 25.76 | 5,379,999 | +1.32(+5.40%) |
Apr 24, 2020 | 24.40 | 24.62 | 23.98 | 24.44 | 5,318,607 | +0.46(+1.93%) |
Apr 23, 2020 | 23.83 | 24.33 | 23.73 | 23.98 | 4,296,303 | +0.45(+1.90%) |
Apr 22, 2020 | 24.08 | 24.20 | 23.42 | 23.53 | 3,962,366 | -0.12(-0.50%) |
Apr 21, 2020 | 23.55 | 24.06 | 23.42 | 23.65 | 3,926,968 | -0.52(-2.14%) |
Apr 20, 2020 | 24.75 | 24.78 | 24.07 | 24.17 | 3,999,001 | -0.84(-3.36%) |
Apr 17, 2020 | 24.52 | 25.37 | 24.39 | 25.01 | 8,330,918 | +1.08(+4.53%) |
Apr 16, 2020 | 24.97 | 25.23 | 23.51 | 23.92 | 5,319,991 | -1.04(-4.18%) |
Apr 15, 2020 | 25.56 | 25.74 | 24.46 | 24.97 | 5,238,384 | -1.40(-5.30%) |
Apr 14, 2020 | 27.38 | 27.38 | 25.74 | 26.36 | 5,349,352 | -0.65(-2.41%) |
Apr 13, 2020 | 26.80 | 27.23 | 26.09 | 27.02 | 4,885,866 | +0.19(+0.70%) |
Apr 09, 2020 | 26.29 | 27.40 | 26.19 | 26.83 | 5,293,388 | +0.82(+3.17%) |
Apr 08, 2020 | 24.52 | 26.21 | 24.46 | 26.00 | 5,242,970 | +1.75(+7.22%) |
Apr 07, 2020 | 25.52 | 25.87 | 24.23 | 24.25 | 5,403,062 | -0.50(-2.03%) |
Apr 06, 2020 | 24.24 | 24.97 | 24.02 | 24.75 | 7,727,878 | +1.70(+7.35%) |
Apr 03, 2020 | 23.68 | 24.33 | 22.89 | 23.06 | 4,756,904 | -0.87(-3.64%) |
Apr 02, 2020 | 23.45 | 24.65 | 23.43 | 23.93 | 4,314,876 | +0.26(+1.09%) |