Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.89 | 28.55 | 27.80 | 28.06 | 5,836,393 | -0.21(-0.74%) |
Jun 29, 2020 | 27.81 | 28.47 | 27.62 | 28.27 | 6,965,116 | +0.91(+3.33%) |
Jun 26, 2020 | 27.67 | 27.70 | 27.12 | 27.36 | 5,255,000 | -0.58(-2.08%) |
Jun 25, 2020 | 27.18 | 28.05 | 27.09 | 27.94 | 8,728,484 | +0.69(+2.53%) |
Jun 24, 2020 | 28.41 | 28.62 | 26.82 | 27.25 | 11,092,068 | -1.47(-5.12%) |
Jun 23, 2020 | 29.30 | 29.42 | 28.59 | 28.72 | 7,354,248 | -0.26(-0.90%) |
Jun 22, 2020 | 28.43 | 29.04 | 28.33 | 28.98 | 8,843,137 | +0.75(+2.66%) |
Jun 19, 2020 | 28.66 | 28.86 | 27.54 | 28.23 | 13,500,900 | +0.34(+1.22%) |
Jun 18, 2020 | 27.31 | 28.02 | 27.24 | 27.89 | 6,250,173 | +0.61(+2.24%) |
Jun 17, 2020 | 27.47 | 27.75 | 27.17 | 27.28 | 7,375,817 | -0.36(-1.30%) |
Jun 16, 2020 | 27.86 | 28.29 | 26.97 | 27.64 | 11,787,379 | +0.66(+2.45%) |
Jun 15, 2020 | 25.47 | 27.07 | 25.36 | 26.98 | 8,635,027 | +0.55(+2.08%) |
Jun 12, 2020 | 26.64 | 26.81 | 25.85 | 26.43 | 8,885,000 | +0.07(+0.27%) |
Jun 11, 2020 | 26.80 | 27.17 | 25.94 | 26.36 | 22,786,016 | -2.07(-7.28%) |
Jun 10, 2020 | 28.08 | 29.07 | 27.72 | 28.43 | 8,286,714 | +0.01(+0.04%) |
Jun 09, 2020 | 28.07 | 28.55 | 27.68 | 28.42 | 10,166,873 | +0.05(+0.18%) |
Jun 08, 2020 | 28.97 | 29.00 | 28.11 | 28.37 | 14,139,964 | -0.50(-1.73%) |
Jun 05, 2020 | 28.59 | 29.19 | 28.37 | 28.87 | 11,820,500 | +1.37(+4.98%) |
Jun 04, 2020 | 27.08 | 27.62 | 26.81 | 27.50 | 11,371,522 | +0.38(+1.40%) |
Jun 03, 2020 | 27.17 | 27.53 | 26.65 | 27.12 | 11,420,805 | +0.05(+0.18%) |
Jun 02, 2020 | 26.55 | 27.10 | 26.47 | 27.07 | 9,121,324 | +0.85(+3.24%) |
Jun 01, 2020 | 25.72 | 26.47 | 25.56 | 26.22 | 8,216,275 | +0.34(+1.31%) |
May 29, 2020 | 24.64 | 26.43 | 24.60 | 25.88 | 12,747,800 | +0.85(+3.40%) |
May 28, 2020 | 24.84 | 25.58 | 24.55 | 25.03 | 8,090,155 | +0.03(+0.12%) |
May 27, 2020 | 25.18 | 25.34 | 24.26 | 25.00 | 13,808,542 | -0.66(-2.57%) |
May 26, 2020 | 25.93 | 25.99 | 25.33 | 25.66 | 12,881,084 | +0.09(+0.35%) |
May 22, 2020 | 26.09 | 26.15 | 25.06 | 25.57 | 10,614,700 | -1.03(-3.87%) |
May 21, 2020 | 26.50 | 27.49 | 25.88 | 26.60 | 21,221,294 | +1.26(+4.97%) |
May 20, 2020 | 24.95 | 25.53 | 24.88 | 25.34 | 11,740,096 | +0.90(+3.68%) |
May 19, 2020 | 24.47 | 24.71 | 24.04 | 24.44 | 9,367,891 | -0.26(-1.05%) |
May 18, 2020 | 24.04 | 24.80 | 23.80 | 24.70 | 19,686,360 | +2.31(+10.32%) |
May 15, 2020 | 21.95 | 22.61 | 21.68 | 22.39 | 11,524,900 | +0.94(+4.38%) |
May 14, 2020 | 20.73 | 21.82 | 20.59 | 21.45 | 11,536,180 | +0.85(+4.13%) |
May 13, 2020 | 21.05 | 21.31 | 20.30 | 20.60 | 10,081,844 | -0.37(-1.76%) |
May 12, 2020 | 21.40 | 21.57 | 20.89 | 20.97 | 10,121,753 | -0.20(-0.94%) |
May 11, 2020 | 21.53 | 21.60 | 20.76 | 21.17 | 10,453,537 | -0.30(-1.40%) |
May 08, 2020 | 21.08 | 21.67 | 20.66 | 21.47 | 10,523,500 | +1.00(+4.89%) |
May 07, 2020 | 21.88 | 21.91 | 20.27 | 20.47 | 12,735,866 | -0.38(-1.82%) |
May 06, 2020 | 21.29 | 21.51 | 20.30 | 20.85 | 17,261,896 | -0.66(-3.07%) |
May 05, 2020 | 20.76 | 21.79 | 20.74 | 21.51 | 20,925,124 | +1.84(+9.35%) |
May 04, 2020 | 18.58 | 19.68 | 18.36 | 19.67 | 14,021,184 | +0.81(+4.29%) |
May 01, 2020 | 19.12 | 19.18 | 18.42 | 18.86 | 13,831,000 | -0.26(-1.36%) |
Apr 30, 2020 | 18.76 | 19.30 | 17.86 | 19.12 | 23,985,632 | +1.12(+6.22%) |
Apr 29, 2020 | 18.01 | 18.22 | 17.46 | 18.00 | 23,341,652 | +0.96(+5.63%) |
Apr 28, 2020 | 17.28 | 18.00 | 16.88 | 17.04 | 19,444,468 | -0.48(-2.74%) |
Apr 27, 2020 | 18.40 | 18.40 | 17.04 | 17.52 | 33,836,812 | -3.04(-14.79%) |
Apr 24, 2020 | 21.52 | 21.84 | 20.08 | 20.56 | 22,803,888 | -0.56(-2.65%) |
Apr 23, 2020 | 21.44 | 22.96 | 20.80 | 21.12 | 39,731,736 | +1.04(+5.18%) |
Apr 22, 2020 | 23.20 | 23.52 | 20.00 | 20.08 | 54,746,444 | -2.40(-10.68%) |
Apr 21, 2020 | 25.52 | 27.20 | 18.48 | 22.48 | 125,050,624 | -7.52(-25.07%) |
Apr 20, 2020 | 30.08 | 32.40 | 29.60 | 30.00 | 109,251,048 | -3.68(-10.93%) |
Apr 17, 2020 | 33.20 | 34.08 | 32.80 | 33.68 | 31,270,562 | -1.20(-3.44%) |
Apr 16, 2020 | 35.20 | 35.28 | 33.20 | 34.88 | 30,059,740 | -0.56(-1.58%) |
Apr 15, 2020 | 35.44 | 35.76 | 34.40 | 35.44 | 27,359,138 | -1.84(-4.94%) |
Apr 14, 2020 | 38.08 | 38.40 | 36.24 | 37.28 | 23,948,906 | -2.16(-5.48%) |
Apr 13, 2020 | 39.76 | 40.56 | 38.80 | 39.44 | 15,655,286 | -0.40(-1.00%) |
Apr 09, 2020 | 43.20 | 46.24 | 38.40 | 39.84 | 37,976,136 | -3.12(-7.26%) |
Apr 08, 2020 | 40.64 | 43.20 | 39.52 | 42.96 | 21,063,150 | +2.24(+5.50%) |
Apr 07, 2020 | 43.68 | 44.24 | 39.12 | 40.72 | 23,398,624 | -3.12(-7.12%) |
Apr 06, 2020 | 44.96 | 45.68 | 42.96 | 43.84 | 20,320,442 | -3.36(-7.12%) |
Apr 03, 2020 | 45.60 | 48.16 | 43.52 | 47.20 | 28,238,824 | +6.32(+15.46%) |
Apr 02, 2020 | 36.64 | 45.36 | 36.00 | 40.88 | 40,195,580 | +5.84(+16.67%) |