Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.64 | 28.05 | 26.64 | 27.90 | 1,467,544 | +1.01(+3.76%) |
Jun 29, 2020 | 26.67 | 27.09 | 26.08 | 26.89 | 1,000,101 | +0.64(+2.44%) |
Jun 26, 2020 | 25.52 | 26.48 | 25.04 | 26.25 | 2,343,700 | +0.51(+1.98%) |
Jun 25, 2020 | 25.88 | 25.90 | 24.70 | 25.74 | 1,183,452 | -0.17(-0.66%) |
Jun 24, 2020 | 27.29 | 27.59 | 25.54 | 25.91 | 1,408,580 | -1.95(-7.00%) |
Jun 23, 2020 | 28.66 | 28.68 | 27.61 | 27.86 | 1,022,721 | -0.15(-0.54%) |
Jun 22, 2020 | 27.49 | 28.14 | 26.86 | 28.01 | 912,142 | +0.39(+1.41%) |
Jun 19, 2020 | 28.57 | 28.64 | 27.55 | 27.62 | 1,642,400 | -0.54(-1.92%) |
Jun 18, 2020 | 28.00 | 28.48 | 27.73 | 28.16 | 1,261,350 | -0.30(-1.05%) |
Jun 17, 2020 | 29.35 | 29.72 | 28.32 | 28.46 | 1,540,845 | -1.03(-3.49%) |
Jun 16, 2020 | 30.52 | 30.90 | 28.74 | 29.49 | 871,040 | +0.81(+2.82%) |
Jun 15, 2020 | 26.91 | 28.88 | 26.64 | 28.68 | 681,927 | +0.26(+0.91%) |
Jun 12, 2020 | 28.78 | 28.92 | 27.11 | 28.42 | 912,800 | +1.37(+5.06%) |
Jun 11, 2020 | 27.60 | 28.22 | 26.92 | 27.05 | 1,559,416 | -2.66(-8.95%) |
Jun 10, 2020 | 31.70 | 31.70 | 29.67 | 29.71 | 1,315,922 | -2.19(-6.87%) |
Jun 09, 2020 | 31.35 | 32.30 | 31.31 | 31.90 | 792,433 | -0.57(-1.76%) |
Jun 08, 2020 | 32.35 | 32.70 | 31.91 | 32.47 | 1,151,586 | +0.95(+3.01%) |
Jun 05, 2020 | 31.93 | 32.24 | 31.08 | 31.52 | 1,423,300 | +1.47(+4.89%) |
Jun 04, 2020 | 29.51 | 30.11 | 28.97 | 30.05 | 1,278,937 | +0.32(+1.08%) |
Jun 03, 2020 | 28.68 | 29.84 | 28.68 | 29.73 | 710,617 | +1.38(+4.87%) |
Jun 02, 2020 | 28.55 | 28.76 | 28.01 | 28.35 | 744,493 | +0.26(+0.93%) |
Jun 01, 2020 | 28.01 | 28.39 | 27.59 | 28.09 | 1,026,293 | +0.03(+0.11%) |
May 29, 2020 | 28.02 | 28.60 | 27.42 | 28.06 | 1,407,700 | -0.01(-0.04%) |
May 28, 2020 | 29.91 | 29.91 | 27.93 | 28.07 | 1,391,391 | -1.33(-4.52%) |
May 27, 2020 | 29.32 | 29.72 | 28.52 | 29.40 | 1,632,841 | +0.98(+3.45%) |
May 26, 2020 | 27.66 | 28.50 | 27.16 | 28.42 | 1,474,362 | +2.19(+8.35%) |
May 22, 2020 | 26.76 | 26.76 | 26.00 | 26.23 | 596,800 | -0.52(-1.94%) |
May 21, 2020 | 26.36 | 27.18 | 25.99 | 26.75 | 1,374,462 | +0.33(+1.25%) |
May 20, 2020 | 26.59 | 27.06 | 25.58 | 26.42 | 4,044,037 | -0.48(-1.78%) |
May 19, 2020 | 27.53 | 27.85 | 26.89 | 26.90 | 2,388,673 | -0.76(-2.75%) |
May 18, 2020 | 27.00 | 27.97 | 26.94 | 27.66 | 1,227,248 | +2.39(+9.46%) |
May 15, 2020 | 24.32 | 25.65 | 24.15 | 25.27 | 919,700 | +0.72(+2.93%) |
May 14, 2020 | 22.97 | 24.60 | 22.35 | 24.55 | 1,277,328 | +0.91(+3.85%) |
May 13, 2020 | 25.08 | 25.08 | 23.04 | 23.64 | 1,374,420 | -1.56(-6.19%) |
May 12, 2020 | 26.89 | 26.97 | 25.18 | 25.20 | 959,558 | -1.18(-4.47%) |
May 11, 2020 | 26.55 | 26.83 | 26.04 | 26.38 | 1,541,060 | -0.70(-2.58%) |
May 08, 2020 | 26.40 | 27.27 | 26.29 | 27.08 | 1,126,200 | +1.33(+5.17%) |
May 07, 2020 | 25.65 | 26.61 | 24.86 | 25.75 | 1,863,067 | +2.12(+8.97%) |
May 06, 2020 | 24.17 | 24.61 | 23.40 | 23.63 | 1,373,941 | -0.48(-1.99%) |
May 05, 2020 | 24.40 | 24.90 | 23.96 | 24.11 | 1,461,108 | +0.52(+2.20%) |
May 04, 2020 | 23.11 | 23.63 | 22.30 | 23.59 | 1,224,671 | -0.19(-0.80%) |
May 01, 2020 | 25.05 | 25.29 | 23.64 | 23.78 | 1,167,100 | -2.01(-7.79%) |
Apr 30, 2020 | 26.56 | 26.91 | 25.29 | 25.79 | 1,472,912 | -1.41(-5.18%) |
Apr 29, 2020 | 26.14 | 27.36 | 25.74 | 27.20 | 1,884,398 | +2.24(+8.97%) |
Apr 28, 2020 | 25.18 | 26.10 | 24.95 | 24.96 | 2,496,986 | +0.43(+1.75%) |
Apr 27, 2020 | 23.29 | 24.93 | 23.06 | 24.53 | 4,046,800 | +1.42(+6.14%) |
Apr 24, 2020 | 23.70 | 23.81 | 22.94 | 23.11 | 2,425,200 | -0.31(-1.32%) |
Apr 23, 2020 | 23.39 | 24.75 | 23.09 | 23.42 | 1,496,301 | +0.62(+2.72%) |
Apr 22, 2020 | 23.53 | 23.59 | 22.47 | 22.80 | 730,514 | +0.33(+1.47%) |
Apr 21, 2020 | 22.11 | 22.96 | 21.76 | 22.47 | 827,641 | -0.77(-3.31%) |
Apr 20, 2020 | 22.17 | 23.64 | 21.80 | 23.24 | 1,929,707 | -0.03(-0.13%) |
Apr 17, 2020 | 22.67 | 23.40 | 22.35 | 23.27 | 1,302,000 | +1.82(+8.48%) |
Apr 16, 2020 | 21.02 | 21.50 | 20.03 | 21.45 | 1,918,545 | +0.32(+1.51%) |
Apr 15, 2020 | 21.96 | 22.02 | 20.75 | 21.13 | 1,356,733 | -1.99(-8.61%) |
Apr 14, 2020 | 23.13 | 23.54 | 22.53 | 23.12 | 1,226,133 | +0.62(+2.76%) |
Apr 13, 2020 | 22.62 | 22.94 | 21.46 | 22.50 | 1,211,381 | -0.42(-1.83%) |
Apr 09, 2020 | 23.94 | 25.88 | 22.75 | 22.92 | 1,908,100 | +0.02(+0.09%) |
Apr 08, 2020 | 21.26 | 23.21 | 20.61 | 22.90 | 1,577,703 | +2.37(+11.54%) |
Apr 07, 2020 | 21.85 | 22.59 | 20.24 | 20.53 | 1,767,141 | +0.41(+2.04%) |
Apr 06, 2020 | 17.46 | 20.15 | 17.41 | 20.12 | 2,111,953 | +3.83(+23.51%) |
Apr 03, 2020 | 18.28 | 18.35 | 16.18 | 16.29 | 2,383,100 | -1.88(-10.35%) |
Apr 02, 2020 | 17.23 | 18.27 | 17.06 | 18.17 | 1,844,166 | +0.80(+4.61%) |