Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.66 | 27.96 | 26.66 | 27.82 | 1,081,527 | +0.85(+3.15%) |
Jun 29, 2020 | 26.91 | 27.62 | 26.33 | 26.97 | 1,189,279 | +0.74(+2.82%) |
Jun 26, 2020 | 27.74 | 27.99 | 26.01 | 26.23 | 1,863,600 | -2.23(-7.84%) |
Jun 25, 2020 | 28.08 | 29.10 | 27.57 | 28.46 | 1,230,144 | +0.19(+0.67%) |
Jun 24, 2020 | 30.11 | 30.30 | 28.22 | 28.27 | 1,232,604 | -2.38(-7.77%) |
Jun 23, 2020 | 32.34 | 32.70 | 30.60 | 30.65 | 1,002,822 | -0.57(-1.83%) |
Jun 22, 2020 | 30.98 | 31.49 | 30.17 | 31.22 | 958,173 | -0.09(-0.29%) |
Jun 19, 2020 | 32.37 | 32.43 | 30.56 | 31.31 | 4,692,600 | -0.33(-1.04%) |
Jun 18, 2020 | 30.39 | 32.15 | 30.25 | 31.64 | 1,389,964 | -0.26(-0.82%) |
Jun 17, 2020 | 33.50 | 33.50 | 31.75 | 31.90 | 1,039,156 | -1.09(-3.30%) |
Jun 16, 2020 | 35.30 | 35.30 | 32.24 | 32.99 | 1,480,549 | -0.07(-0.21%) |
Jun 15, 2020 | 29.80 | 33.27 | 29.66 | 33.06 | 1,590,837 | +0.99(+3.09%) |
Jun 12, 2020 | 32.21 | 32.21 | 30.18 | 32.07 | 1,263,200 | +2.37(+7.98%) |
Jun 11, 2020 | 31.46 | 32.91 | 29.51 | 29.70 | 1,828,061 | -5.04(-14.51%) |
Jun 10, 2020 | 36.83 | 36.84 | 34.59 | 34.74 | 1,450,196 | -2.31(-6.23%) |
Jun 09, 2020 | 36.31 | 37.59 | 36.04 | 37.05 | 1,180,117 | -1.51(-3.92%) |
Jun 08, 2020 | 36.84 | 38.58 | 36.75 | 38.56 | 997,962 | +2.98(+8.38%) |
Jun 05, 2020 | 37.03 | 38.84 | 35.33 | 35.58 | 867,500 | +1.84(+5.45%) |
Jun 04, 2020 | 32.07 | 33.87 | 31.56 | 33.74 | 1,135,224 | +1.39(+4.30%) |
Jun 03, 2020 | 31.42 | 32.91 | 31.42 | 32.35 | 631,331 | +1.76(+5.75%) |
Jun 02, 2020 | 31.28 | 31.37 | 30.31 | 30.59 | 904,049 | -0.10(-0.33%) |
Jun 01, 2020 | 29.85 | 31.19 | 29.29 | 30.69 | 932,792 | +0.98(+3.30%) |
May 29, 2020 | 30.29 | 30.62 | 29.39 | 29.71 | 1,220,000 | -1.11(-3.60%) |
May 28, 2020 | 32.26 | 32.26 | 30.65 | 30.82 | 1,064,096 | -0.90(-2.84%) |
May 27, 2020 | 33.38 | 34.08 | 31.20 | 31.72 | 1,709,995 | +0.14(+0.44%) |
May 26, 2020 | 30.54 | 32.17 | 30.23 | 31.58 | 1,558,688 | +2.73(+9.46%) |
May 22, 2020 | 30.05 | 30.05 | 28.60 | 28.85 | 1,138,700 | -0.93(-3.12%) |
May 21, 2020 | 29.04 | 30.00 | 28.02 | 29.78 | 902,741 | +0.50(+1.71%) |
May 20, 2020 | 29.37 | 30.00 | 29.04 | 29.28 | 895,469 | +0.79(+2.77%) |
May 19, 2020 | 29.54 | 30.10 | 28.45 | 28.49 | 1,091,790 | -1.16(-3.91%) |
May 18, 2020 | 28.75 | 29.91 | 28.42 | 29.65 | 1,162,684 | +2.97(+11.13%) |
May 15, 2020 | 25.84 | 27.07 | 25.38 | 26.68 | 906,600 | +0.36(+1.37%) |
May 14, 2020 | 24.10 | 26.38 | 23.39 | 26.32 | 1,019,096 | +1.39(+5.58%) |
May 13, 2020 | 26.48 | 26.97 | 24.64 | 24.93 | 1,625,077 | -2.03(-7.53%) |
May 12, 2020 | 32.50 | 32.65 | 26.94 | 26.96 | 2,313,840 | -1.13(-4.02%) |
May 11, 2020 | 28.11 | 28.76 | 27.54 | 28.09 | 2,430,482 | -0.64(-2.23%) |
May 08, 2020 | 27.81 | 28.79 | 27.02 | 28.73 | 1,370,100 | +1.76(+6.53%) |
May 07, 2020 | 24.61 | 27.33 | 24.61 | 26.97 | 1,700,620 | +2.87(+11.91%) |
May 06, 2020 | 25.78 | 26.18 | 24.02 | 24.10 | 959,196 | -1.27(-5.01%) |
May 05, 2020 | 25.74 | 26.67 | 25.30 | 25.37 | 1,034,443 | +0.15(+0.59%) |
May 04, 2020 | 24.00 | 25.46 | 23.56 | 25.22 | 1,197,594 | +0.51(+2.06%) |
May 01, 2020 | 24.57 | 25.03 | 23.97 | 24.71 | 1,017,900 | -1.00(-3.89%) |
Apr 30, 2020 | 26.10 | 26.91 | 25.17 | 25.71 | 1,074,427 | -1.52(-5.58%) |
Apr 29, 2020 | 26.82 | 27.60 | 26.30 | 27.23 | 1,062,035 | +1.90(+7.50%) |
Apr 28, 2020 | 24.80 | 25.92 | 24.43 | 25.33 | 1,169,277 | +1.68(+7.10%) |
Apr 27, 2020 | 22.57 | 23.94 | 22.55 | 23.65 | 1,368,674 | +1.27(+5.67%) |
Apr 24, 2020 | 20.83 | 22.51 | 20.61 | 22.38 | 1,096,900 | +1.84(+8.96%) |
Apr 23, 2020 | 20.85 | 21.52 | 20.33 | 20.54 | 1,474,251 | -0.01(-0.05%) |
Apr 22, 2020 | 20.74 | 21.09 | 20.23 | 20.55 | 1,432,391 | +0.62(+3.11%) |
Apr 21, 2020 | 20.28 | 21.00 | 19.84 | 19.93 | 1,530,963 | -1.56(-7.26%) |
Apr 20, 2020 | 21.51 | 22.73 | 21.35 | 21.49 | 1,903,311 | -1.11(-4.91%) |
Apr 17, 2020 | 22.26 | 23.50 | 22.26 | 22.60 | 1,735,200 | +1.56(+7.41%) |
Apr 16, 2020 | 21.85 | 22.14 | 20.63 | 21.04 | 1,774,609 | -0.77(-3.53%) |
Apr 15, 2020 | 23.66 | 23.92 | 21.78 | 21.81 | 1,762,807 | -3.58(-14.10%) |
Apr 14, 2020 | 26.39 | 26.97 | 24.81 | 25.39 | 1,237,823 | -0.23(-0.90%) |
Apr 13, 2020 | 27.37 | 28.26 | 25.47 | 25.62 | 1,172,435 | -1.90(-6.90%) |
Apr 09, 2020 | 26.82 | 28.67 | 26.27 | 27.52 | 1,614,200 | +2.03(+7.96%) |
Apr 08, 2020 | 23.61 | 25.87 | 22.76 | 25.49 | 1,266,738 | +2.59(+11.31%) |
Apr 07, 2020 | 24.56 | 26.03 | 22.72 | 22.90 | 1,829,977 | +0.23(+1.01%) |
Apr 06, 2020 | 21.67 | 23.36 | 21.03 | 22.67 | 2,018,265 | +2.97(+15.08%) |
Apr 03, 2020 | 20.67 | 20.86 | 18.85 | 19.70 | 1,994,200 | -0.69(-3.38%) |
Apr 02, 2020 | 20.92 | 22.64 | 19.79 | 20.39 | 2,116,505 | -0.81(-3.82%) |