Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.00 | 26.20 | 25.32 | 25.59 | 3,574,154 | -0.32(-1.24%) |
Jun 29, 2020 | 24.83 | 25.97 | 24.63 | 25.91 | 2,824,370 | +1.19(+4.81%) |
Jun 26, 2020 | 24.35 | 24.88 | 24.30 | 24.72 | 3,733,800 | +0.49(+2.02%) |
Jun 25, 2020 | 23.51 | 24.45 | 23.51 | 24.23 | 3,052,906 | +0.63(+2.67%) |
Jun 24, 2020 | 23.17 | 23.78 | 22.76 | 23.60 | 2,732,672 | +0.37(+1.59%) |
Jun 23, 2020 | 23.52 | 23.83 | 22.92 | 23.23 | 3,077,160 | -0.14(-0.60%) |
Jun 22, 2020 | 22.25 | 23.42 | 22.25 | 23.37 | 2,198,381 | +1.06(+4.75%) |
Jun 19, 2020 | 22.36 | 22.85 | 22.21 | 22.31 | 2,463,900 | +0.01(+0.04%) |
Jun 18, 2020 | 23.24 | 23.26 | 22.21 | 22.30 | 2,396,046 | -1.04(-4.46%) |
Jun 17, 2020 | 23.57 | 23.57 | 23.15 | 23.34 | 1,522,702 | -0.22(-0.93%) |
Jun 16, 2020 | 23.22 | 23.67 | 23.03 | 23.56 | 1,626,622 | +0.68(+2.97%) |
Jun 15, 2020 | 22.96 | 23.11 | 22.53 | 22.88 | 2,078,476 | -0.13(-0.56%) |
Jun 12, 2020 | 24.27 | 24.31 | 22.80 | 23.01 | 2,454,000 | -0.85(-3.56%) |
Jun 11, 2020 | 24.01 | 24.60 | 23.84 | 23.86 | 1,631,853 | -0.45(-1.85%) |
Jun 10, 2020 | 24.96 | 25.22 | 24.20 | 24.31 | 2,705,649 | -0.57(-2.29%) |
Jun 09, 2020 | 24.86 | 24.93 | 24.06 | 24.88 | 2,511,201 | +0.05(+0.20%) |
Jun 08, 2020 | 24.91 | 25.14 | 24.46 | 24.83 | 2,098,316 | -0.12(-0.48%) |
Jun 05, 2020 | 24.89 | 25.11 | 24.62 | 24.95 | 2,075,800 | +0.02(+0.08%) |
Jun 04, 2020 | 25.50 | 25.71 | 24.77 | 24.93 | 2,358,077 | -0.69(-2.69%) |
Jun 03, 2020 | 25.76 | 26.05 | 25.61 | 25.62 | 1,809,407 | -0.15(-0.58%) |
Jun 02, 2020 | 25.42 | 25.80 | 25.28 | 25.77 | 1,400,255 | +0.29(+1.14%) |
Jun 01, 2020 | 25.05 | 25.76 | 25.05 | 25.48 | 1,150,009 | +0.35(+1.39%) |
May 29, 2020 | 24.81 | 25.23 | 24.60 | 25.13 | 1,476,600 | +0.37(+1.49%) |
May 28, 2020 | 24.94 | 25.25 | 24.57 | 24.76 | 2,265,483 | -0.06(-0.24%) |
May 27, 2020 | 24.24 | 24.85 | 23.66 | 24.82 | 1,914,361 | +0.38(+1.55%) |
May 26, 2020 | 24.48 | 24.83 | 24.17 | 24.44 | 2,563,431 | +0.15(+0.62%) |
May 22, 2020 | 24.63 | 24.81 | 24.04 | 24.29 | 2,432,400 | -0.23(-0.94%) |
May 21, 2020 | 25.43 | 25.48 | 23.94 | 24.52 | 2,782,635 | -0.79(-3.12%) |
May 20, 2020 | 25.64 | 25.69 | 25.02 | 25.31 | 2,339,918 | +0.01(+0.04%) |
May 19, 2020 | 25.33 | 25.69 | 25.23 | 25.30 | 1,918,918 | +0.16(+0.64%) |
May 18, 2020 | 25.11 | 25.35 | 24.90 | 25.14 | 1,602,701 | +0.28(+1.13%) |
May 15, 2020 | 24.71 | 25.46 | 24.61 | 24.86 | 1,867,700 | +0.23(+0.93%) |
May 14, 2020 | 25.07 | 25.38 | 24.57 | 24.63 | 3,045,197 | -0.97(-3.79%) |
May 13, 2020 | 25.66 | 26.63 | 25.26 | 25.60 | 2,639,795 | +0.02(+0.08%) |
May 12, 2020 | 26.68 | 26.83 | 25.51 | 25.58 | 3,107,205 | -0.94(-3.54%) |
May 11, 2020 | 25.46 | 26.58 | 25.38 | 26.52 | 3,973,433 | +1.34(+5.32%) |
May 08, 2020 | 24.06 | 25.24 | 24.06 | 25.18 | 3,104,600 | +0.94(+3.88%) |
May 07, 2020 | 24.06 | 24.55 | 22.98 | 24.24 | 5,283,318 | +0.35(+1.47%) |
May 06, 2020 | 22.41 | 24.45 | 22.34 | 23.89 | 5,514,685 | +1.63(+7.32%) |
May 05, 2020 | 21.77 | 22.66 | 21.62 | 22.26 | 3,440,990 | +0.50(+2.30%) |
May 04, 2020 | 21.19 | 21.84 | 21.04 | 21.76 | 3,424,502 | +0.73(+3.47%) |
May 01, 2020 | 20.54 | 21.06 | 20.43 | 21.03 | 2,577,700 | +0.25(+1.20%) |
Apr 30, 2020 | 20.66 | 20.95 | 20.12 | 20.78 | 2,359,052 | +0.03(+0.14%) |
Apr 29, 2020 | 21.34 | 21.54 | 20.66 | 20.75 | 2,715,244 | -0.52(-2.44%) |
Apr 28, 2020 | 21.51 | 21.61 | 21.21 | 21.27 | 1,938,522 | -0.11(-0.51%) |
Apr 27, 2020 | 21.87 | 22.01 | 21.12 | 21.38 | 2,944,337 | -0.31(-1.43%) |
Apr 24, 2020 | 21.68 | 21.77 | 21.23 | 21.69 | 1,875,700 | +0.29(+1.36%) |
Apr 23, 2020 | 21.30 | 21.63 | 20.96 | 21.40 | 2,080,103 | +0.48(+2.29%) |
Apr 22, 2020 | 20.75 | 21.21 | 20.43 | 20.92 | 1,920,570 | +0.45(+2.20%) |
Apr 21, 2020 | 20.32 | 21.02 | 20.05 | 20.47 | 2,699,954 | +0.41(+2.04%) |
Apr 20, 2020 | 20.41 | 20.49 | 19.96 | 20.06 | 1,715,241 | -0.38(-1.86%) |
Apr 17, 2020 | 20.35 | 20.86 | 20.02 | 20.44 | 3,400,600 | +0.09(+0.44%) |
Apr 16, 2020 | 18.98 | 20.38 | 18.50 | 20.35 | 5,383,263 | +1.37(+7.22%) |
Apr 15, 2020 | 18.88 | 19.24 | 18.27 | 18.98 | 1,779,847 | -0.09(-0.47%) |
Apr 14, 2020 | 19.05 | 19.50 | 18.94 | 19.07 | 1,937,143 | +0.26(+1.38%) |
Apr 13, 2020 | 19.00 | 19.01 | 18.11 | 18.81 | 2,413,304 | -0.19(-1.00%) |
Apr 09, 2020 | 19.24 | 19.65 | 18.86 | 19.00 | 2,183,700 | -0.23(-1.20%) |
Apr 08, 2020 | 19.31 | 19.53 | 18.95 | 19.23 | 1,600,515 | -0.03(-0.16%) |
Apr 07, 2020 | 19.50 | 19.55 | 18.78 | 19.26 | 2,671,574 | -0.13(-0.67%) |
Apr 06, 2020 | 19.32 | 19.43 | 18.90 | 19.39 | 3,813,120 | +0.37(+1.95%) |
Apr 03, 2020 | 18.94 | 19.49 | 18.75 | 19.02 | 2,893,000 | +0.05(+0.26%) |
Apr 02, 2020 | 18.61 | 19.15 | 18.29 | 18.97 | 3,557,532 | +0.30(+1.61%) |