Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.94 | 24.15 | 23.94 | 24.08 | 1,245,264 | -0.06(-0.26%) |
Jun 29, 2020 | 23.99 | 24.18 | 23.88 | 24.14 | 1,295,819 | +0.23(+0.97%) |
Jun 26, 2020 | 24.18 | 24.21 | 23.87 | 23.91 | 1,799,749 | -0.33(-1.34%) |
Jun 25, 2020 | 23.92 | 24.24 | 23.84 | 24.23 | 1,315,717 | +0.37(+1.55%) |
Jun 24, 2020 | 24.15 | 24.19 | 23.78 | 23.86 | 1,579,722 | -0.50(-2.04%) |
Jun 23, 2020 | 24.48 | 24.54 | 24.35 | 24.36 | 1,753,385 | +0.02(+0.10%) |
Jun 22, 2020 | 24.24 | 24.35 | 24.16 | 24.34 | 948,889 | +0.18(+0.75%) |
Jun 19, 2020 | 24.48 | 24.53 | 24.13 | 24.15 | 870,977 | -0.09(-0.36%) |
Jun 18, 2020 | 24.15 | 24.27 | 24.11 | 24.24 | 940,659 | -0.05(-0.19%) |
Jun 17, 2020 | 24.41 | 24.45 | 24.26 | 24.29 | 900,536 | +0.10(+0.42%) |
Jun 16, 2020 | 24.32 | 24.42 | 23.97 | 24.19 | 1,643,499 | +0.36(+1.52%) |
Jun 15, 2020 | 23.40 | 23.86 | 23.33 | 23.82 | 1,277,845 | -0.02(-0.07%) |
Jun 12, 2020 | 23.95 | 23.99 | 23.56 | 23.84 | 1,425,201 | +0.54(+2.33%) |
Jun 11, 2020 | 23.92 | 23.97 | 23.27 | 23.30 | 1,795,647 | -1.23(-5.01%) |
Jun 10, 2020 | 24.67 | 24.70 | 24.45 | 24.52 | 1,514,698 | -0.17(-0.67%) |
Jun 09, 2020 | 24.63 | 24.75 | 24.59 | 24.69 | 1,506,570 | -0.37(-1.48%) |
Jun 08, 2020 | 24.95 | 25.08 | 24.78 | 25.06 | 1,108,888 | +0.20(+0.79%) |
Jun 05, 2020 | 24.91 | 25.03 | 24.82 | 24.86 | 1,225,721 | +0.45(+1.84%) |
Jun 04, 2020 | 24.42 | 24.52 | 24.32 | 24.41 | 2,694,632 | -0.16(-0.64%) |
Jun 03, 2020 | 24.35 | 24.64 | 24.35 | 24.57 | 1,508,239 | +0.46(+1.89%) |
Jun 02, 2020 | 23.99 | 24.12 | 23.95 | 24.12 | 1,867,477 | +0.25(+1.06%) |
Jun 01, 2020 | 23.58 | 23.87 | 23.58 | 23.86 | 1,198,830 | +0.39(+1.68%) |
May 29, 2020 | 23.49 | 23.49 | 23.23 | 23.47 | 2,123,000 | -0.09(-0.37%) |
May 28, 2020 | 23.68 | 23.82 | 23.56 | 23.56 | 1,214,032 | +0.09(+0.40%) |
May 27, 2020 | 23.45 | 23.46 | 23.23 | 23.46 | 1,546,061 | +0.33(+1.43%) |
May 26, 2020 | 23.18 | 23.25 | 23.12 | 23.13 | 1,894,270 | +0.50(+2.19%) |
May 22, 2020 | 22.57 | 22.65 | 22.50 | 22.64 | 1,205,011 | -0.02(-0.07%) |
May 21, 2020 | 22.79 | 22.84 | 22.59 | 22.65 | 1,724,111 | -0.19(-0.83%) |
May 20, 2020 | 22.81 | 22.92 | 22.77 | 22.84 | 919,985 | +0.39(+1.72%) |
May 19, 2020 | 22.60 | 22.71 | 22.45 | 22.45 | 1,343,601 | -0.31(-1.38%) |
May 18, 2020 | 22.52 | 22.86 | 22.51 | 22.77 | 1,411,759 | +0.72(+3.28%) |
May 15, 2020 | 21.92 | 22.07 | 21.88 | 22.05 | 1,716,417 | +0.05(+0.22%) |
May 14, 2020 | 21.71 | 22.01 | 21.57 | 22.00 | 1,919,313 | -0.17(-0.78%) |
May 13, 2020 | 22.37 | 22.40 | 22.05 | 22.17 | 2,117,240 | -0.13(-0.60%) |
May 12, 2020 | 22.63 | 22.63 | 22.30 | 22.30 | 1,675,318 | -0.31(-1.39%) |
May 11, 2020 | 22.45 | 22.68 | 22.45 | 22.62 | 1,315,310 | +0.10(+0.45%) |
May 08, 2020 | 22.44 | 22.53 | 22.41 | 22.52 | 1,052,796 | +0.34(+1.53%) |
May 07, 2020 | 22.22 | 22.32 | 22.15 | 22.18 | 1,284,535 | +0.31(+1.40%) |
May 06, 2020 | 22.16 | 22.17 | 21.87 | 21.87 | 1,087,863 | -0.10(-0.47%) |
May 05, 2020 | 22.06 | 22.15 | 21.93 | 21.97 | 1,960,781 | +0.08(+0.36%) |
May 04, 2020 | 21.74 | 21.90 | 21.67 | 21.90 | 2,705,257 | +0.08(+0.36%) |
May 01, 2020 | 21.92 | 21.97 | 21.74 | 21.82 | 1,044,157 | -0.49(-2.19%) |
Apr 30, 2020 | 22.55 | 22.56 | 22.21 | 22.30 | 1,643,799 | -0.55(-2.41%) |
Apr 29, 2020 | 22.77 | 22.96 | 22.73 | 22.86 | 1,493,984 | +0.49(+2.18%) |
Apr 28, 2020 | 22.60 | 22.60 | 22.36 | 22.37 | 1,175,371 | +0.14(+0.64%) |
Apr 27, 2020 | 22.06 | 22.29 | 22.05 | 22.23 | 1,183,908 | +0.24(+1.11%) |
Apr 24, 2020 | 21.92 | 22.02 | 21.78 | 21.98 | 955,725 | +0.19(+0.87%) |
Apr 23, 2020 | 21.86 | 22.14 | 21.75 | 21.79 | 1,928,850 | -0.06(-0.25%) |
Apr 22, 2020 | 21.82 | 21.90 | 21.75 | 21.85 | 1,321,925 | +0.38(+1.76%) |
Apr 21, 2020 | 21.62 | 21.72 | 21.40 | 21.47 | 1,196,069 | -0.39(-1.76%) |
Apr 20, 2020 | 21.87 | 22.14 | 21.82 | 21.86 | 1,768,950 | -0.27(-1.21%) |
Apr 17, 2020 | 22.04 | 22.16 | 21.87 | 22.12 | 2,629,832 | +0.50(+2.29%) |
Apr 16, 2020 | 21.61 | 21.64 | 21.42 | 21.63 | 1,079,105 | +0.13(+0.62%) |
Apr 15, 2020 | 21.63 | 21.69 | 21.44 | 21.49 | 1,189,591 | -0.56(-2.53%) |
Apr 14, 2020 | 22.12 | 22.26 | 22.01 | 22.05 | 2,692,445 | +0.28(+1.26%) |
Apr 13, 2020 | 21.93 | 22.02 | 21.66 | 21.78 | 1,764,782 | -0.27(-1.21%) |
Apr 09, 2020 | 21.95 | 22.12 | 21.85 | 22.05 | 1,403,475 | +0.32(+1.49%) |
Apr 08, 2020 | 21.58 | 21.79 | 21.41 | 21.72 | 1,243,685 | +0.20(+0.95%) |
Apr 07, 2020 | 22.12 | 22.12 | 21.49 | 21.52 | 3,764,328 | -0.03(-0.15%) |
Apr 06, 2020 | 21.20 | 21.65 | 21.16 | 21.55 | 3,443,501 | +1.11(+5.43%) |
Apr 03, 2020 | 20.57 | 20.65 | 20.32 | 20.44 | 3,861,144 | -0.34(-1.63%) |
Apr 02, 2020 | 20.39 | 20.83 | 20.35 | 20.78 | 3,198,124 | +0.53(+2.60%) |