Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.70 | 25.04 | 24.70 | 24.99 | 1,425,573 | +0.29(+1.17%) |
Jun 29, 2020 | 24.18 | 24.70 | 23.87 | 24.70 | 1,051,248 | +0.83(+3.46%) |
Jun 26, 2020 | 24.16 | 24.47 | 23.85 | 23.87 | 2,075,953 | -0.48(-1.95%) |
Jun 25, 2020 | 23.87 | 24.36 | 23.65 | 24.35 | 1,611,745 | +0.36(+1.49%) |
Jun 24, 2020 | 24.20 | 24.41 | 23.23 | 23.99 | 1,451,612 | -0.55(-2.25%) |
Jun 23, 2020 | 25.15 | 25.24 | 24.48 | 24.54 | 1,087,859 | -0.30(-1.20%) |
Jun 22, 2020 | 24.58 | 24.88 | 24.07 | 24.84 | 1,299,936 | +0.14(+0.58%) |
Jun 19, 2020 | 25.72 | 25.75 | 24.54 | 24.70 | 7,141,708 | -0.70(-2.74%) |
Jun 18, 2020 | 25.03 | 25.78 | 24.88 | 25.39 | 6,981,336 | +0.02(+0.07%) |
Jun 17, 2020 | 25.74 | 25.87 | 25.33 | 25.38 | 1,449,580 | -0.17(-0.66%) |
Jun 16, 2020 | 25.55 | 26.05 | 25.16 | 25.55 | 2,048,877 | +0.79(+3.19%) |
Jun 15, 2020 | 22.77 | 24.87 | 22.77 | 24.76 | 1,743,485 | +1.27(+5.42%) |
Jun 12, 2020 | 23.62 | 23.62 | 22.90 | 23.48 | 1,460,319 | +0.93(+4.14%) |
Jun 11, 2020 | 22.65 | 22.97 | 22.44 | 22.55 | 1,144,114 | -1.41(-5.88%) |
Jun 10, 2020 | 24.19 | 24.36 | 23.60 | 23.96 | 1,269,257 | -0.37(-1.53%) |
Jun 09, 2020 | 24.12 | 24.58 | 23.94 | 24.33 | 1,226,534 | -0.31(-1.27%) |
Jun 08, 2020 | 24.71 | 24.87 | 24.15 | 24.65 | 1,448,194 | +0.64(+2.65%) |
Jun 05, 2020 | 24.30 | 24.67 | 23.91 | 24.01 | 1,802,482 | +0.68(+2.91%) |
Jun 04, 2020 | 23.38 | 23.75 | 23.03 | 23.33 | 1,210,818 | -0.22(-0.94%) |
Jun 03, 2020 | 23.63 | 23.86 | 23.51 | 23.55 | 1,426,733 | +0.36(+1.54%) |
Jun 02, 2020 | 23.23 | 23.55 | 23.03 | 23.20 | 1,207,861 | +0.25(+1.07%) |
Jun 01, 2020 | 22.79 | 23.17 | 22.47 | 22.95 | 1,484,783 | +0.12(+0.52%) |
May 29, 2020 | 22.66 | 23.07 | 22.52 | 22.83 | 2,464,421 | -0.07(-0.30%) |
May 28, 2020 | 23.36 | 23.42 | 22.73 | 22.90 | 1,179,141 | -0.22(-0.95%) |
May 27, 2020 | 23.20 | 23.30 | 22.51 | 23.12 | 2,033,306 | +0.56(+2.47%) |
May 26, 2020 | 22.36 | 22.70 | 22.23 | 22.56 | 1,073,144 | +1.13(+5.28%) |
May 22, 2020 | 21.38 | 21.51 | 21.28 | 21.43 | 790,772 | +0.11(+0.52%) |
May 21, 2020 | 21.07 | 21.59 | 21.07 | 21.32 | 1,067,278 | +0.11(+0.52%) |
May 20, 2020 | 21.02 | 21.24 | 20.68 | 21.21 | 1,011,956 | +0.63(+3.04%) |
May 19, 2020 | 20.74 | 21.04 | 20.52 | 20.58 | 993,724 | -0.36(-1.73%) |
May 18, 2020 | 20.45 | 21.11 | 20.45 | 20.95 | 1,451,638 | +1.38(+7.04%) |
May 15, 2020 | 19.54 | 19.65 | 19.24 | 19.57 | 1,146,514 | -0.06(-0.30%) |
May 14, 2020 | 19.20 | 19.76 | 18.74 | 19.63 | 1,457,200 | +0.00(+0.00%) |
May 13, 2020 | 20.31 | 20.37 | 19.51 | 19.63 | 1,529,004 | -0.75(-3.69%) |
May 12, 2020 | 21.72 | 21.73 | 20.38 | 20.38 | 1,538,210 | -1.34(-6.18%) |
May 11, 2020 | 21.55 | 22.19 | 21.33 | 21.72 | 975,051 | -0.08(-0.39%) |
May 08, 2020 | 21.90 | 21.95 | 21.51 | 21.81 | 996,690 | +0.35(+1.61%) |
May 07, 2020 | 21.40 | 21.73 | 21.33 | 21.46 | 1,066,482 | +0.35(+1.68%) |
May 06, 2020 | 21.37 | 21.52 | 20.96 | 21.11 | 1,100,236 | -0.19(-0.91%) |
May 05, 2020 | 21.45 | 21.65 | 21.29 | 21.30 | 1,292,059 | +0.32(+1.53%) |
May 04, 2020 | 21.07 | 21.25 | 20.72 | 20.98 | 1,381,529 | -0.40(-1.86%) |
May 01, 2020 | 21.57 | 22.02 | 20.98 | 21.38 | 1,737,285 | -0.80(-3.62%) |
Apr 30, 2020 | 22.37 | 22.39 | 21.72 | 22.18 | 1,620,325 | -0.62(-2.71%) |
Apr 29, 2020 | 23.18 | 23.30 | 22.67 | 22.80 | 1,555,496 | +0.38(+1.70%) |
Apr 28, 2020 | 22.59 | 22.99 | 22.08 | 22.42 | 1,167,884 | +0.52(+2.38%) |
Apr 27, 2020 | 21.55 | 22.13 | 21.41 | 21.90 | 1,057,495 | +0.67(+3.17%) |
Apr 24, 2020 | 20.86 | 21.44 | 20.76 | 21.22 | 693,183 | +0.37(+1.78%) |
Apr 23, 2020 | 21.03 | 21.52 | 20.81 | 20.85 | 866,713 | -0.16(-0.76%) |
Apr 22, 2020 | 21.28 | 21.45 | 20.63 | 21.01 | 1,030,995 | +0.23(+1.09%) |
Apr 21, 2020 | 20.67 | 21.16 | 20.44 | 20.79 | 1,222,907 | -0.49(-2.29%) |
Apr 20, 2020 | 21.59 | 21.86 | 21.16 | 21.27 | 1,665,217 | -0.66(-3.03%) |
Apr 17, 2020 | 22.15 | 22.53 | 21.76 | 21.94 | 1,465,422 | +0.44(+2.03%) |
Apr 16, 2020 | 21.87 | 22.06 | 21.33 | 21.50 | 1,308,013 | -0.37(-1.69%) |
Apr 15, 2020 | 21.90 | 22.63 | 21.54 | 21.87 | 1,414,116 | -0.84(-3.70%) |
Apr 14, 2020 | 22.62 | 23.12 | 22.48 | 22.71 | 1,615,643 | +0.71(+3.21%) |
Apr 13, 2020 | 22.71 | 22.80 | 21.82 | 22.01 | 2,221,677 | -0.93(-4.04%) |
Apr 09, 2020 | 21.34 | 23.02 | 21.18 | 22.93 | 1,911,812 | +2.09(+10.05%) |
Apr 08, 2020 | 20.63 | 21.11 | 20.17 | 20.84 | 2,910,435 | +0.59(+2.91%) |
Apr 07, 2020 | 20.62 | 21.22 | 20.10 | 20.25 | 1,786,551 | +0.24(+1.22%) |
Apr 06, 2020 | 18.85 | 20.14 | 18.65 | 20.00 | 2,305,047 | +1.97(+10.91%) |
Apr 03, 2020 | 18.35 | 18.71 | 17.59 | 18.04 | 1,524,861 | -0.50(-2.68%) |
Apr 02, 2020 | 17.83 | 18.94 | 17.66 | 18.53 | 1,895,692 | +0.33(+1.80%) |