Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.20 | 27.56 | 26.27 | 27.35 | 733,478 | -0.10(-0.37%) |
Jun 29, 2020 | 26.61 | 27.59 | 25.89 | 27.45 | 1,155,238 | +1.36(+5.23%) |
Jun 26, 2020 | 26.84 | 27.03 | 25.96 | 26.09 | 2,077,808 | -0.92(-3.39%) |
Jun 25, 2020 | 26.63 | 27.22 | 26.22 | 27.01 | 1,224,468 | -0.08(-0.31%) |
Jun 24, 2020 | 27.78 | 27.92 | 26.20 | 27.09 | 1,365,373 | -1.31(-4.60%) |
Jun 23, 2020 | 28.43 | 28.84 | 28.01 | 28.40 | 755,572 | +0.46(+1.64%) |
Jun 22, 2020 | 27.80 | 28.29 | 27.16 | 27.94 | 826,747 | -0.21(-0.76%) |
Jun 19, 2020 | 28.86 | 29.32 | 27.89 | 28.15 | 1,617,870 | -0.43(-1.50%) |
Jun 18, 2020 | 28.65 | 29.08 | 28.21 | 28.58 | 1,100,738 | -0.51(-1.77%) |
Jun 17, 2020 | 30.47 | 30.47 | 28.92 | 29.10 | 1,270,420 | -1.39(-4.56%) |
Jun 16, 2020 | 32.41 | 32.45 | 30.30 | 30.49 | 1,242,775 | +0.44(+1.46%) |
Jun 15, 2020 | 28.01 | 30.72 | 27.55 | 30.05 | 1,104,895 | +0.38(+1.29%) |
Jun 12, 2020 | 29.86 | 30.47 | 28.41 | 29.67 | 1,334,839 | +1.81(+6.50%) |
Jun 11, 2020 | 27.36 | 28.43 | 27.00 | 27.86 | 1,493,608 | -2.24(-7.45%) |
Jun 10, 2020 | 32.61 | 32.89 | 29.99 | 30.10 | 1,307,510 | -2.89(-8.77%) |
Jun 09, 2020 | 33.07 | 33.44 | 31.77 | 32.99 | 1,238,192 | -1.48(-4.31%) |
Jun 08, 2020 | 34.22 | 34.90 | 33.71 | 34.48 | 2,414,962 | +1.91(+5.85%) |
Jun 05, 2020 | 35.57 | 36.38 | 32.37 | 32.57 | 2,807,820 | +0.35(+1.07%) |
Jun 04, 2020 | 32.36 | 32.78 | 30.90 | 32.23 | 2,897,657 | +0.09(+0.29%) |
Jun 03, 2020 | 30.23 | 32.45 | 30.15 | 32.13 | 1,757,389 | +2.47(+8.34%) |
Jun 02, 2020 | 29.23 | 30.06 | 29.10 | 29.66 | 1,345,653 | +0.63(+2.18%) |
Jun 01, 2020 | 27.81 | 29.37 | 27.57 | 29.03 | 1,367,513 | +1.03(+3.69%) |
May 29, 2020 | 27.37 | 28.58 | 27.12 | 28.00 | 2,060,515 | -0.25(-0.89%) |
May 28, 2020 | 29.24 | 29.29 | 27.47 | 28.25 | 1,765,452 | -0.02(-0.07%) |
May 27, 2020 | 27.30 | 28.31 | 26.75 | 28.26 | 1,566,339 | +1.75(+6.59%) |
May 26, 2020 | 26.75 | 27.33 | 25.95 | 26.52 | 2,515,119 | +1.66(+6.70%) |
May 22, 2020 | 25.04 | 25.37 | 24.24 | 24.85 | 1,078,119 | +0.03(+0.11%) |
May 21, 2020 | 24.64 | 25.10 | 24.31 | 24.82 | 1,636,285 | +0.61(+2.53%) |
May 20, 2020 | 24.35 | 24.56 | 23.88 | 24.21 | 1,779,607 | +0.70(+2.97%) |
May 19, 2020 | 24.06 | 24.62 | 22.80 | 23.51 | 1,636,462 | -0.76(-3.14%) |
May 18, 2020 | 22.44 | 24.40 | 22.16 | 24.28 | 2,009,013 | +3.77(+18.41%) |
May 15, 2020 | 20.44 | 21.05 | 20.19 | 20.50 | 893,341 | -0.33(-1.56%) |
May 14, 2020 | 19.78 | 20.84 | 18.35 | 20.83 | 1,756,738 | +0.41(+2.00%) |
May 13, 2020 | 21.75 | 21.75 | 19.48 | 20.42 | 1,714,446 | -1.67(-7.58%) |
May 12, 2020 | 23.17 | 23.23 | 21.88 | 22.09 | 1,345,731 | -0.90(-3.92%) |
May 11, 2020 | 24.50 | 24.62 | 22.56 | 22.99 | 1,943,243 | -2.09(-8.34%) |
May 08, 2020 | 24.17 | 25.22 | 23.55 | 25.09 | 1,698,166 | +2.43(+10.71%) |
May 07, 2020 | 22.27 | 23.03 | 22.00 | 22.66 | 998,592 | +0.94(+4.32%) |
May 06, 2020 | 22.57 | 22.84 | 21.67 | 21.72 | 827,300 | -0.56(-2.50%) |
May 05, 2020 | 22.92 | 24.82 | 22.04 | 22.28 | 1,385,210 | +0.33(+1.53%) |
May 04, 2020 | 21.55 | 22.27 | 20.31 | 21.94 | 1,709,735 | -0.56(-2.48%) |
May 01, 2020 | 23.37 | 24.02 | 21.84 | 22.50 | 1,215,357 | -1.81(-7.46%) |
Apr 30, 2020 | 23.45 | 24.63 | 22.95 | 24.31 | 1,730,964 | -0.53(-2.13%) |
Apr 29, 2020 | 22.23 | 25.19 | 22.21 | 24.84 | 2,033,657 | +3.43(+16.02%) |
Apr 28, 2020 | 21.19 | 22.02 | 20.81 | 21.41 | 1,867,981 | +1.12(+5.55%) |
Apr 27, 2020 | 19.19 | 20.45 | 19.13 | 20.29 | 1,982,226 | +1.15(+6.03%) |
Apr 24, 2020 | 19.09 | 19.38 | 18.60 | 19.13 | 2,057,396 | +0.42(+2.24%) |
Apr 23, 2020 | 18.96 | 19.26 | 18.60 | 18.72 | 1,952,270 | +0.11(+0.60%) |
Apr 22, 2020 | 20.71 | 20.83 | 18.60 | 18.60 | 1,853,058 | -1.33(-6.67%) |
Apr 21, 2020 | 19.79 | 20.15 | 19.41 | 19.93 | 2,149,063 | -0.63(-3.07%) |
Apr 20, 2020 | 21.04 | 21.37 | 20.16 | 20.57 | 1,432,900 | -1.52(-6.90%) |
Apr 17, 2020 | 21.29 | 22.69 | 21.29 | 22.09 | 1,363,029 | +1.84(+9.09%) |
Apr 16, 2020 | 21.57 | 21.57 | 19.66 | 20.25 | 1,338,858 | -1.51(-6.92%) |
Apr 15, 2020 | 21.38 | 21.87 | 20.30 | 21.76 | 1,408,287 | -0.79(-3.51%) |
Apr 14, 2020 | 22.87 | 23.95 | 22.34 | 22.55 | 1,008,085 | +0.05(+0.21%) |
Apr 13, 2020 | 24.17 | 24.17 | 21.44 | 22.50 | 1,685,279 | -1.71(-7.07%) |
Apr 09, 2020 | 24.35 | 25.73 | 23.37 | 24.21 | 2,469,112 | +1.32(+5.77%) |
Apr 08, 2020 | 22.44 | 23.67 | 22.03 | 22.89 | 2,196,755 | +0.67(+3.01%) |
Apr 07, 2020 | 22.19 | 25.56 | 21.91 | 22.22 | 2,818,954 | +2.05(+10.14%) |
Apr 06, 2020 | 19.28 | 21.36 | 18.99 | 20.18 | 1,773,469 | +2.61(+14.88%) |
Apr 03, 2020 | 18.83 | 19.24 | 16.37 | 17.56 | 2,723,154 | -1.35(-7.13%) |
Apr 02, 2020 | 19.00 | 20.28 | 18.51 | 18.91 | 2,033,164 | -0.24(-1.26%) |