Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.93 | 22.97 | 22.78 | 22.91 | 638,056 | -0.02(-0.08%) |
Jun 29, 2020 | 22.83 | 23.02 | 22.74 | 22.92 | 799,872 | +0.22(+0.99%) |
Jun 26, 2020 | 23.17 | 23.17 | 22.58 | 22.70 | 1,824,323 | -0.75(-3.21%) |
Jun 25, 2020 | 23.21 | 23.49 | 23.16 | 23.45 | 1,208,680 | -0.04(-0.15%) |
Jun 24, 2020 | 23.88 | 23.88 | 23.46 | 23.49 | 847,084 | -0.63(-2.59%) |
Jun 23, 2020 | 24.40 | 24.40 | 24.10 | 24.11 | 1,048,382 | +0.04(+0.15%) |
Jun 22, 2020 | 23.95 | 24.13 | 23.78 | 24.08 | 546,899 | +0.18(+0.75%) |
Jun 19, 2020 | 24.26 | 24.36 | 23.89 | 23.90 | 958,769 | -0.46(-1.91%) |
Jun 18, 2020 | 24.24 | 24.39 | 24.19 | 24.36 | 418,667 | +0.04(+0.18%) |
Jun 17, 2020 | 24.43 | 24.51 | 24.23 | 24.32 | 414,348 | -0.07(-0.29%) |
Jun 16, 2020 | 24.52 | 24.80 | 24.13 | 24.39 | 767,670 | +0.87(+3.68%) |
Jun 15, 2020 | 22.89 | 23.64 | 22.86 | 23.52 | 1,177,935 | -0.07(-0.30%) |
Jun 12, 2020 | 23.72 | 23.77 | 23.26 | 23.60 | 1,427,297 | +0.55(+2.40%) |
Jun 11, 2020 | 23.65 | 23.70 | 22.95 | 23.04 | 967,864 | -1.91(-7.66%) |
Jun 10, 2020 | 25.10 | 25.10 | 24.75 | 24.95 | 916,695 | +0.12(+0.47%) |
Jun 09, 2020 | 24.69 | 24.96 | 24.58 | 24.84 | 541,944 | -0.26(-1.03%) |
Jun 08, 2020 | 25.00 | 25.10 | 24.84 | 25.10 | 679,026 | +0.10(+0.39%) |
Jun 05, 2020 | 25.12 | 25.36 | 24.93 | 25.00 | 1,039,693 | +0.94(+3.90%) |
Jun 04, 2020 | 24.02 | 24.25 | 23.93 | 24.06 | 753,113 | -0.06(-0.26%) |
Jun 03, 2020 | 23.94 | 24.23 | 23.94 | 24.12 | 589,444 | +0.47(+2.00%) |
Jun 02, 2020 | 23.69 | 23.78 | 23.58 | 23.65 | 723,799 | +0.09(+0.38%) |
Jun 01, 2020 | 23.23 | 23.64 | 23.17 | 23.56 | 1,386,040 | +0.29(+1.23%) |
May 29, 2020 | 23.21 | 23.37 | 23.01 | 23.27 | 1,163,708 | -0.72(-3.02%) |
May 28, 2020 | 23.99 | 24.19 | 23.91 | 24.00 | 4,251,706 | +0.26(+1.09%) |
May 27, 2020 | 23.63 | 23.84 | 23.52 | 23.74 | 2,577,050 | +0.52(+2.23%) |
May 26, 2020 | 22.71 | 23.24 | 22.69 | 23.22 | 4,412,736 | +2.13(+10.08%) |
May 22, 2020 | 21.14 | 21.17 | 20.93 | 21.09 | 794,348 | -0.11(-0.51%) |
May 21, 2020 | 21.30 | 21.44 | 21.12 | 21.20 | 681,374 | -0.34(-1.58%) |
May 20, 2020 | 21.49 | 21.68 | 21.42 | 21.54 | 675,328 | +0.37(+1.73%) |
May 19, 2020 | 21.31 | 21.41 | 21.15 | 21.17 | 1,093,885 | -0.15(-0.71%) |
May 18, 2020 | 21.00 | 21.41 | 20.95 | 21.33 | 1,015,750 | +0.83(+4.05%) |
May 15, 2020 | 20.27 | 20.52 | 20.27 | 20.50 | 686,450 | +0.24(+1.19%) |
May 14, 2020 | 19.99 | 20.27 | 19.69 | 20.25 | 1,288,957 | -0.34(-1.65%) |
May 13, 2020 | 21.04 | 21.04 | 20.32 | 20.59 | 1,728,506 | +0.30(+1.50%) |
May 12, 2020 | 20.81 | 20.83 | 20.21 | 20.29 | 1,175,465 | -1.13(-5.30%) |
May 11, 2020 | 21.50 | 21.55 | 21.30 | 21.42 | 1,415,292 | +0.01(+0.04%) |
May 08, 2020 | 21.22 | 21.42 | 21.16 | 21.42 | 674,586 | +1.05(+5.18%) |
May 07, 2020 | 20.31 | 20.52 | 20.31 | 20.36 | 537,016 | -0.05(-0.26%) |
May 06, 2020 | 20.57 | 20.63 | 20.40 | 20.41 | 384,657 | -0.02(-0.09%) |
May 05, 2020 | 20.58 | 20.63 | 20.40 | 20.43 | 470,125 | +0.14(+0.70%) |
May 04, 2020 | 20.19 | 20.37 | 20.07 | 20.29 | 615,075 | -0.21(-1.00%) |
May 01, 2020 | 20.48 | 20.63 | 20.39 | 20.50 | 821,434 | -0.99(-4.62%) |
Apr 30, 2020 | 21.82 | 21.82 | 21.26 | 21.49 | 1,129,111 | +0.14(+0.67%) |
Apr 29, 2020 | 21.21 | 21.61 | 21.21 | 21.34 | 750,263 | +0.50(+2.40%) |
Apr 28, 2020 | 21.04 | 21.22 | 20.83 | 20.84 | 880,136 | -0.21(-1.02%) |
Apr 27, 2020 | 20.95 | 21.09 | 20.86 | 21.06 | 1,422,385 | +0.75(+3.70%) |
Apr 24, 2020 | 20.33 | 20.41 | 20.08 | 20.31 | 1,076,069 | +0.22(+1.11%) |
Apr 23, 2020 | 20.16 | 20.39 | 20.08 | 20.08 | 1,189,893 | +0.55(+2.84%) |
Apr 22, 2020 | 19.66 | 19.68 | 19.40 | 19.53 | 591,728 | +0.07(+0.37%) |
Apr 21, 2020 | 19.64 | 19.77 | 19.45 | 19.46 | 1,065,640 | -0.49(-2.46%) |
Apr 20, 2020 | 20.03 | 20.17 | 19.82 | 19.95 | 968,703 | -0.27(-1.33%) |
Apr 17, 2020 | 20.13 | 20.31 | 19.97 | 20.22 | 1,220,120 | +1.45(+7.71%) |
Apr 16, 2020 | 18.91 | 18.91 | 18.55 | 18.77 | 1,038,205 | -0.36(-1.87%) |
Apr 15, 2020 | 19.56 | 19.56 | 19.07 | 19.13 | 1,251,953 | -0.56(-2.86%) |
Apr 14, 2020 | 19.93 | 20.01 | 19.60 | 19.69 | 962,881 | +0.12(+0.59%) |
Apr 13, 2020 | 19.78 | 19.83 | 19.44 | 19.58 | 762,523 | -0.38(-1.88%) |
Apr 09, 2020 | 20.02 | 20.25 | 19.78 | 19.95 | 850,424 | +0.18(+0.90%) |
Apr 08, 2020 | 19.75 | 19.87 | 19.36 | 19.77 | 1,150,082 | +0.38(+1.98%) |
Apr 07, 2020 | 20.15 | 20.30 | 19.38 | 19.39 | 1,394,792 | +0.20(+1.02%) |
Apr 06, 2020 | 18.84 | 19.26 | 18.65 | 19.19 | 1,837,919 | +1.45(+8.16%) |
Apr 03, 2020 | 17.87 | 17.98 | 17.65 | 17.74 | 1,594,517 | -0.91(-4.89%) |
Apr 02, 2020 | 18.54 | 18.75 | 18.25 | 18.66 | 1,357,778 | -0.18(-0.95%) |