Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.67 | 28.41 | 27.51 | 28.39 | 1,510,741 | +1.09(+3.99%) |
Jun 29, 2020 | 27.44 | 27.87 | 26.79 | 27.30 | 1,110,467 | -0.23(-0.84%) |
Jun 26, 2020 | 27.91 | 28.38 | 27.25 | 27.53 | 3,354,400 | -0.34(-1.22%) |
Jun 25, 2020 | 27.00 | 27.89 | 26.68 | 27.87 | 1,230,417 | +0.79(+2.92%) |
Jun 24, 2020 | 27.52 | 27.86 | 26.72 | 27.08 | 1,280,710 | -0.69(-2.48%) |
Jun 23, 2020 | 28.58 | 28.63 | 27.72 | 27.77 | 1,584,974 | -0.15(-0.54%) |
Jun 22, 2020 | 27.64 | 28.01 | 27.23 | 27.92 | 864,579 | +0.32(+1.16%) |
Jun 19, 2020 | 27.93 | 28.34 | 27.43 | 27.60 | 2,710,400 | +0.04(+0.15%) |
Jun 18, 2020 | 27.48 | 28.19 | 27.30 | 27.56 | 795,230 | -0.12(-0.43%) |
Jun 17, 2020 | 27.87 | 28.13 | 27.51 | 27.68 | 903,241 | +0.26(+0.95%) |
Jun 16, 2020 | 27.27 | 27.75 | 26.41 | 27.42 | 1,231,349 | +0.84(+3.16%) |
Jun 15, 2020 | 25.69 | 26.61 | 25.41 | 26.58 | 833,214 | +0.48(+1.84%) |
Jun 12, 2020 | 26.38 | 26.46 | 25.35 | 26.10 | 1,402,500 | +0.58(+2.27%) |
Jun 11, 2020 | 26.32 | 27.08 | 25.49 | 25.52 | 1,762,346 | -1.79(-6.55%) |
Jun 10, 2020 | 28.05 | 28.47 | 27.27 | 27.31 | 1,133,493 | -0.61(-2.18%) |
Jun 09, 2020 | 27.80 | 28.58 | 27.67 | 27.92 | 2,029,894 | +0.02(+0.07%) |
Jun 08, 2020 | 28.57 | 28.89 | 27.77 | 27.90 | 1,575,624 | -0.64(-2.24%) |
Jun 05, 2020 | 27.50 | 28.80 | 27.50 | 28.54 | 2,250,100 | +1.45(+5.35%) |
Jun 04, 2020 | 26.89 | 27.41 | 26.53 | 27.09 | 1,869,492 | +0.75(+2.85%) |
Jun 03, 2020 | 25.73 | 26.76 | 25.52 | 26.34 | 1,844,073 | +0.98(+3.86%) |
Jun 02, 2020 | 25.13 | 25.64 | 24.75 | 25.36 | 1,661,636 | +0.44(+1.77%) |
Jun 01, 2020 | 24.83 | 25.30 | 24.60 | 24.92 | 1,080,941 | +0.05(+0.20%) |
May 29, 2020 | 24.73 | 24.94 | 24.02 | 24.87 | 1,073,000 | +0.37(+1.51%) |
May 28, 2020 | 25.31 | 25.31 | 24.23 | 24.50 | 1,240,507 | -0.55(-2.20%) |
May 27, 2020 | 24.93 | 25.39 | 23.64 | 25.05 | 1,031,967 | +0.19(+0.76%) |
May 26, 2020 | 25.05 | 25.57 | 24.72 | 24.86 | 948,707 | +0.37(+1.51%) |
May 22, 2020 | 23.93 | 24.69 | 23.83 | 24.49 | 720,300 | +0.56(+2.34%) |
May 21, 2020 | 24.39 | 24.79 | 23.87 | 23.93 | 784,467 | -0.54(-2.21%) |
May 20, 2020 | 24.37 | 24.75 | 24.15 | 24.47 | 1,146,259 | +0.89(+3.77%) |
May 19, 2020 | 23.84 | 24.72 | 23.56 | 23.58 | 1,753,258 | -0.36(-1.50%) |
May 18, 2020 | 22.84 | 24.07 | 22.84 | 23.94 | 1,190,721 | +1.83(+8.28%) |
May 15, 2020 | 22.36 | 22.50 | 21.84 | 22.11 | 1,698,400 | -0.87(-3.79%) |
May 14, 2020 | 23.00 | 23.29 | 21.86 | 22.98 | 1,559,951 | -0.37(-1.58%) |
May 13, 2020 | 24.00 | 24.55 | 22.74 | 23.35 | 1,776,641 | -0.41(-1.73%) |
May 12, 2020 | 23.41 | 24.87 | 23.41 | 23.76 | 1,787,232 | -0.16(-0.67%) |
May 11, 2020 | 23.05 | 23.98 | 22.91 | 23.92 | 1,392,323 | +0.46(+1.96%) |
May 08, 2020 | 23.23 | 23.57 | 22.74 | 23.46 | 1,003,800 | +0.49(+2.13%) |
May 07, 2020 | 21.97 | 23.41 | 21.69 | 22.97 | 2,320,522 | +1.62(+7.59%) |
May 06, 2020 | 21.57 | 21.80 | 21.30 | 21.35 | 1,001,126 | +0.05(+0.23%) |
May 05, 2020 | 21.69 | 22.15 | 21.10 | 21.30 | 1,259,542 | -0.24(-1.11%) |
May 04, 2020 | 20.70 | 21.57 | 20.59 | 21.54 | 1,602,003 | +0.74(+3.56%) |
May 01, 2020 | 21.57 | 22.03 | 20.76 | 20.80 | 2,558,100 | -1.71(-7.60%) |
Apr 30, 2020 | 21.91 | 22.71 | 21.50 | 22.51 | 1,980,960 | +0.20(+0.90%) |
Apr 29, 2020 | 20.64 | 23.00 | 20.36 | 22.31 | 4,358,065 | +2.76(+14.12%) |
Apr 28, 2020 | 19.99 | 20.17 | 19.49 | 19.55 | 1,265,556 | +0.02(+0.10%) |
Apr 27, 2020 | 20.10 | 20.16 | 19.27 | 19.53 | 1,650,238 | -0.16(-0.81%) |
Apr 24, 2020 | 19.94 | 19.94 | 19.35 | 19.69 | 1,359,100 | -0.05(-0.25%) |
Apr 23, 2020 | 19.74 | 20.39 | 19.51 | 19.74 | 836,742 | -0.03(-0.15%) |
Apr 22, 2020 | 19.42 | 19.94 | 19.15 | 19.77 | 840,208 | +1.05(+5.61%) |
Apr 21, 2020 | 18.90 | 19.60 | 18.46 | 18.72 | 1,409,508 | -0.98(-4.97%) |
Apr 20, 2020 | 18.87 | 20.57 | 18.87 | 19.70 | 2,011,080 | -0.50(-2.45%) |
Apr 17, 2020 | 20.67 | 21.00 | 19.74 | 20.20 | 1,188,400 | +0.12(+0.62%) |
Apr 16, 2020 | 19.72 | 20.18 | 19.60 | 20.07 | 1,237,011 | +0.67(+3.45%) |
Apr 15, 2020 | 19.58 | 19.84 | 18.63 | 19.40 | 1,210,007 | -0.81(-4.01%) |
Apr 14, 2020 | 19.75 | 20.39 | 19.66 | 20.21 | 1,025,819 | +1.04(+5.43%) |
Apr 13, 2020 | 18.85 | 19.26 | 18.66 | 19.17 | 860,608 | +0.29(+1.54%) |
Apr 09, 2020 | 19.54 | 19.78 | 18.66 | 18.88 | 1,912,600 | -0.34(-1.77%) |
Apr 08, 2020 | 18.66 | 19.45 | 18.34 | 19.22 | 1,338,055 | +0.76(+4.12%) |
Apr 07, 2020 | 19.19 | 19.19 | 18.32 | 18.46 | 1,392,918 | +0.03(+0.16%) |
Apr 06, 2020 | 17.57 | 18.62 | 17.42 | 18.43 | 1,225,173 | +1.59(+9.44%) |
Apr 03, 2020 | 17.09 | 17.39 | 16.48 | 16.84 | 1,129,000 | -0.01(-0.06%) |
Apr 02, 2020 | 16.81 | 17.22 | 16.42 | 16.85 | 1,231,538 | -0.18(-1.06%) |