Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.09 | 27.44 | 26.16 | 27.24 | 736,486 | -0.10(-0.37%) |
Jun 29, 2020 | 26.51 | 27.48 | 25.78 | 27.34 | 1,159,975 | +1.36(+5.23%) |
Jun 26, 2020 | 26.73 | 26.92 | 25.86 | 25.98 | 2,086,329 | -0.91(-3.39%) |
Jun 25, 2020 | 26.52 | 27.11 | 26.11 | 26.90 | 1,229,490 | -0.08(-0.31%) |
Jun 24, 2020 | 27.67 | 27.81 | 26.10 | 26.98 | 1,370,973 | -1.30(-4.60%) |
Jun 23, 2020 | 28.32 | 28.72 | 27.89 | 28.28 | 758,671 | +0.46(+1.64%) |
Jun 22, 2020 | 27.69 | 28.18 | 27.05 | 27.83 | 830,138 | -0.21(-0.76%) |
Jun 19, 2020 | 28.74 | 29.20 | 27.77 | 28.04 | 1,624,504 | -0.43(-1.50%) |
Jun 18, 2020 | 28.53 | 28.96 | 28.10 | 28.47 | 1,105,252 | -0.51(-1.77%) |
Jun 17, 2020 | 30.35 | 30.35 | 28.80 | 28.98 | 1,275,630 | -1.39(-4.56%) |
Jun 16, 2020 | 32.28 | 32.32 | 30.18 | 30.36 | 1,247,871 | +0.44(+1.46%) |
Jun 15, 2020 | 27.90 | 30.60 | 27.44 | 29.93 | 1,109,426 | +0.38(+1.29%) |
Jun 12, 2020 | 29.74 | 30.35 | 28.30 | 29.55 | 1,340,313 | +1.80(+6.50%) |
Jun 11, 2020 | 27.25 | 28.31 | 26.89 | 27.74 | 1,499,733 | -2.23(-7.45%) |
Jun 10, 2020 | 32.48 | 32.75 | 29.87 | 29.97 | 1,312,872 | -2.88(-8.77%) |
Jun 09, 2020 | 32.93 | 33.30 | 31.64 | 32.86 | 1,243,269 | -1.48(-4.31%) |
Jun 08, 2020 | 34.08 | 34.75 | 33.57 | 34.34 | 2,424,865 | +1.90(+5.85%) |
Jun 05, 2020 | 35.42 | 36.23 | 32.23 | 32.44 | 2,819,335 | +0.34(+1.07%) |
Jun 04, 2020 | 32.22 | 32.64 | 30.77 | 32.09 | 2,909,541 | +0.09(+0.29%) |
Jun 03, 2020 | 30.10 | 32.32 | 30.03 | 32.00 | 1,764,595 | +2.46(+8.34%) |
Jun 02, 2020 | 29.11 | 29.94 | 28.98 | 29.54 | 1,351,172 | +0.63(+2.18%) |
Jun 01, 2020 | 27.70 | 29.25 | 27.45 | 28.91 | 1,373,121 | +1.03(+3.69%) |
May 29, 2020 | 27.26 | 28.46 | 27.01 | 27.88 | 2,068,965 | -0.25(-0.89%) |
May 28, 2020 | 29.12 | 29.17 | 27.36 | 28.13 | 1,772,692 | -0.02(-0.07%) |
May 27, 2020 | 27.19 | 28.20 | 26.64 | 28.15 | 1,572,762 | +1.74(+6.59%) |
May 26, 2020 | 26.64 | 27.21 | 25.84 | 26.41 | 2,525,433 | +1.66(+6.70%) |
May 22, 2020 | 24.94 | 25.27 | 24.14 | 24.75 | 1,082,540 | +0.03(+0.11%) |
May 21, 2020 | 24.54 | 25.00 | 24.21 | 24.72 | 1,642,995 | +0.61(+2.53%) |
May 20, 2020 | 24.25 | 24.45 | 23.78 | 24.11 | 1,786,905 | +0.69(+2.97%) |
May 19, 2020 | 23.96 | 24.52 | 22.70 | 23.42 | 1,643,173 | -0.76(-3.14%) |
May 18, 2020 | 22.34 | 24.30 | 22.07 | 24.18 | 2,017,252 | +3.76(+18.41%) |
May 15, 2020 | 20.35 | 20.96 | 20.11 | 20.42 | 897,005 | -0.32(-1.56%) |
May 14, 2020 | 19.70 | 20.75 | 18.28 | 20.74 | 1,763,942 | +0.41(+2.00%) |
May 13, 2020 | 21.66 | 21.66 | 19.40 | 20.33 | 1,721,476 | -1.67(-7.58%) |
May 12, 2020 | 23.08 | 23.13 | 21.79 | 22.00 | 1,351,249 | -0.90(-3.92%) |
May 11, 2020 | 24.40 | 24.52 | 22.46 | 22.90 | 1,951,212 | -2.08(-8.34%) |
May 08, 2020 | 24.08 | 25.12 | 23.45 | 24.98 | 1,705,130 | +2.42(+10.71%) |
May 07, 2020 | 22.18 | 22.94 | 21.91 | 22.57 | 1,002,687 | +0.94(+4.32%) |
May 06, 2020 | 22.47 | 22.74 | 21.58 | 21.63 | 830,693 | -0.56(-2.50%) |
May 05, 2020 | 22.83 | 24.71 | 21.95 | 22.19 | 1,390,890 | +0.33(+1.53%) |
May 04, 2020 | 21.46 | 22.18 | 20.22 | 21.85 | 1,716,746 | -0.56(-2.48%) |
May 01, 2020 | 23.28 | 23.92 | 21.75 | 22.41 | 1,220,341 | -1.81(-7.46%) |
Apr 30, 2020 | 23.35 | 24.53 | 22.85 | 24.21 | 1,738,062 | -0.53(-2.13%) |
Apr 29, 2020 | 22.14 | 25.09 | 22.12 | 24.74 | 2,041,996 | +3.42(+16.02%) |
Apr 28, 2020 | 21.10 | 21.93 | 20.72 | 21.33 | 1,875,641 | +1.12(+5.55%) |
Apr 27, 2020 | 19.11 | 20.37 | 19.06 | 20.20 | 1,990,354 | +1.15(+6.03%) |
Apr 24, 2020 | 19.01 | 19.30 | 18.53 | 19.06 | 2,065,833 | +0.42(+2.24%) |
Apr 23, 2020 | 18.88 | 19.18 | 18.53 | 18.64 | 1,960,276 | +0.11(+0.60%) |
Apr 22, 2020 | 20.62 | 20.74 | 18.53 | 18.53 | 1,860,657 | -1.32(-6.67%) |
Apr 21, 2020 | 19.70 | 20.07 | 19.33 | 19.85 | 2,157,876 | -0.63(-3.07%) |
Apr 20, 2020 | 20.95 | 21.28 | 20.07 | 20.48 | 1,438,776 | -1.52(-6.90%) |
Apr 17, 2020 | 21.20 | 22.59 | 21.20 | 22.00 | 1,368,618 | +1.83(+9.09%) |
Apr 16, 2020 | 21.48 | 21.48 | 19.58 | 20.17 | 1,344,349 | -1.50(-6.92%) |
Apr 15, 2020 | 21.30 | 21.78 | 20.21 | 21.67 | 1,414,063 | -0.79(-3.51%) |
Apr 14, 2020 | 22.78 | 23.85 | 22.25 | 22.45 | 1,012,219 | +0.05(+0.21%) |
Apr 13, 2020 | 24.08 | 24.08 | 21.35 | 22.41 | 1,692,190 | -1.70(-7.07%) |
Apr 09, 2020 | 24.25 | 25.62 | 23.28 | 24.11 | 2,479,237 | +1.31(+5.77%) |
Apr 08, 2020 | 22.34 | 23.58 | 21.94 | 22.80 | 2,205,763 | +0.67(+3.01%) |
Apr 07, 2020 | 22.10 | 25.45 | 21.83 | 22.13 | 2,830,514 | +2.04(+10.14%) |
Apr 06, 2020 | 19.20 | 21.27 | 18.91 | 20.09 | 1,780,742 | +2.60(+14.88%) |
Apr 03, 2020 | 18.75 | 19.16 | 16.31 | 17.49 | 2,734,321 | -1.34(-7.13%) |
Apr 02, 2020 | 18.93 | 20.20 | 18.44 | 18.83 | 2,041,502 | -0.24(-1.26%) |