Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.64 | 24.00 | 22.64 | 23.74 | 4,946,587 | +1.01(+4.44%) |
Jun 29, 2020 | 22.95 | 23.10 | 22.45 | 22.73 | 1,340,245 | -0.15(-0.66%) |
Jun 26, 2020 | 23.75 | 23.94 | 22.69 | 22.88 | 2,530,400 | -0.91(-3.83%) |
Jun 25, 2020 | 23.50 | 23.83 | 23.12 | 23.79 | 1,275,815 | +0.34(+1.45%) |
Jun 24, 2020 | 23.89 | 24.25 | 23.25 | 23.45 | 1,626,450 | -0.45(-1.88%) |
Jun 23, 2020 | 24.30 | 24.43 | 23.87 | 23.90 | 2,530,404 | -0.27(-1.12%) |
Jun 22, 2020 | 24.31 | 24.48 | 23.57 | 24.17 | 2,642,028 | -0.01(-0.04%) |
Jun 19, 2020 | 22.67 | 24.20 | 22.37 | 24.18 | 7,474,900 | +1.71(+7.61%) |
Jun 18, 2020 | 22.48 | 22.96 | 22.39 | 22.47 | 1,922,832 | -0.01(-0.04%) |
Jun 17, 2020 | 23.45 | 23.59 | 22.44 | 22.48 | 2,367,914 | -0.94(-4.01%) |
Jun 16, 2020 | 23.12 | 23.51 | 22.59 | 23.42 | 2,791,837 | +0.62(+2.72%) |
Jun 15, 2020 | 21.90 | 22.82 | 21.80 | 22.80 | 2,144,388 | +0.41(+1.83%) |
Jun 12, 2020 | 22.01 | 22.51 | 21.70 | 22.39 | 3,011,700 | +0.77(+3.56%) |
Jun 11, 2020 | 22.73 | 22.89 | 21.61 | 21.62 | 2,333,985 | -1.51(-6.53%) |
Jun 10, 2020 | 22.80 | 23.23 | 22.52 | 23.13 | 2,581,076 | +0.50(+2.21%) |
Jun 09, 2020 | 22.65 | 22.96 | 22.48 | 22.63 | 2,013,482 | +0.02(+0.09%) |
Jun 08, 2020 | 22.52 | 22.82 | 22.19 | 22.61 | 1,981,916 | +0.24(+1.07%) |
Jun 05, 2020 | 23.01 | 23.07 | 21.89 | 22.37 | 1,889,200 | -0.21(-0.93%) |
Jun 04, 2020 | 23.12 | 23.47 | 22.46 | 22.58 | 3,411,253 | -0.59(-2.55%) |
Jun 03, 2020 | 24.18 | 24.46 | 23.14 | 23.17 | 2,480,358 | -1.10(-4.53%) |
Jun 02, 2020 | 24.21 | 24.29 | 23.56 | 24.27 | 2,591,976 | +0.13(+0.54%) |
Jun 01, 2020 | 24.62 | 24.80 | 24.04 | 24.14 | 2,385,916 | -0.57(-2.31%) |
May 29, 2020 | 24.50 | 24.78 | 23.87 | 24.71 | 2,852,300 | +0.38(+1.56%) |
May 28, 2020 | 24.59 | 24.91 | 24.16 | 24.33 | 1,976,413 | -0.07(-0.29%) |
May 27, 2020 | 24.10 | 24.52 | 23.43 | 24.40 | 2,617,401 | +0.08(+0.33%) |
May 26, 2020 | 24.91 | 25.33 | 24.15 | 24.32 | 5,192,755 | -0.30(-1.22%) |
May 22, 2020 | 24.69 | 24.86 | 24.20 | 24.62 | 2,112,900 | +0.00(+0.00%) |
May 21, 2020 | 24.90 | 25.04 | 24.42 | 24.62 | 3,139,334 | -0.38(-1.52%) |
May 20, 2020 | 25.38 | 25.38 | 24.78 | 25.00 | 2,736,266 | +0.12(+0.48%) |
May 19, 2020 | 25.77 | 26.00 | 24.87 | 24.88 | 2,624,078 | -0.81(-3.15%) |
May 18, 2020 | 26.29 | 26.43 | 25.59 | 25.69 | 2,807,245 | -0.07(-0.27%) |
May 15, 2020 | 24.77 | 25.91 | 24.60 | 25.76 | 3,460,300 | +1.01(+4.08%) |
May 14, 2020 | 26.19 | 26.24 | 24.16 | 24.75 | 5,734,600 | -1.78(-6.71%) |
May 13, 2020 | 26.98 | 27.45 | 25.88 | 26.53 | 2,729,240 | -0.33(-1.23%) |
May 12, 2020 | 27.62 | 27.80 | 26.81 | 26.86 | 3,401,941 | -0.56(-2.04%) |
May 11, 2020 | 25.88 | 27.47 | 25.67 | 27.42 | 4,175,266 | +1.42(+5.46%) |
May 08, 2020 | 25.73 | 26.14 | 25.18 | 26.00 | 3,378,000 | +0.70(+2.77%) |
May 07, 2020 | 25.02 | 25.99 | 25.00 | 25.30 | 3,268,263 | -0.89(-3.40%) |
May 06, 2020 | 25.86 | 26.95 | 25.51 | 26.19 | 4,615,474 | +0.90(+3.56%) |
May 05, 2020 | 25.97 | 26.00 | 24.98 | 25.29 | 3,336,110 | -0.34(-1.33%) |
May 04, 2020 | 24.20 | 25.66 | 24.01 | 25.63 | 4,100,805 | +1.53(+6.35%) |
May 01, 2020 | 24.35 | 24.59 | 23.96 | 24.10 | 3,735,700 | -0.59(-2.39%) |
Apr 30, 2020 | 25.68 | 25.75 | 24.65 | 24.69 | 5,338,270 | -1.38(-5.29%) |
Apr 29, 2020 | 26.99 | 27.10 | 25.86 | 26.07 | 3,214,439 | -0.55(-2.07%) |
Apr 28, 2020 | 27.40 | 27.50 | 26.02 | 26.62 | 4,339,543 | -0.75(-2.74%) |
Apr 27, 2020 | 26.87 | 27.66 | 26.28 | 27.37 | 3,394,069 | +0.84(+3.17%) |
Apr 24, 2020 | 26.50 | 26.74 | 25.82 | 26.53 | 6,437,400 | +0.16(+0.61%) |
Apr 23, 2020 | 24.80 | 26.48 | 24.54 | 26.37 | 5,343,724 | +1.65(+6.67%) |
Apr 22, 2020 | 24.93 | 25.20 | 24.41 | 24.72 | 3,569,146 | +0.16(+0.65%) |
Apr 21, 2020 | 23.57 | 25.13 | 23.33 | 24.56 | 8,344,936 | +0.98(+4.16%) |
Apr 20, 2020 | 23.00 | 24.90 | 22.49 | 23.58 | 18,408,064 | +4.14(+21.30%) |
Apr 17, 2020 | 19.10 | 19.47 | 18.78 | 19.44 | 2,916,000 | +0.91(+4.91%) |
Apr 16, 2020 | 18.41 | 18.68 | 18.14 | 18.53 | 3,359,473 | +0.31(+1.70%) |
Apr 15, 2020 | 18.23 | 18.58 | 18.08 | 18.22 | 2,844,302 | -0.43(-2.31%) |
Apr 14, 2020 | 18.21 | 18.69 | 18.02 | 18.65 | 2,429,341 | +0.87(+4.89%) |
Apr 13, 2020 | 18.00 | 18.04 | 17.54 | 17.78 | 1,565,291 | -0.24(-1.33%) |
Apr 09, 2020 | 18.75 | 18.98 | 17.78 | 18.02 | 2,958,700 | -0.61(-3.27%) |
Apr 08, 2020 | 17.90 | 18.68 | 17.66 | 18.63 | 4,234,660 | +1.02(+5.79%) |
Apr 07, 2020 | 18.00 | 18.59 | 17.54 | 17.61 | 5,596,626 | -0.06(-0.34%) |
Apr 06, 2020 | 16.99 | 17.69 | 16.76 | 17.67 | 6,164,227 | +1.15(+6.96%) |
Apr 03, 2020 | 16.48 | 16.95 | 16.30 | 16.52 | 7,044,500 | -0.13(-0.78%) |
Apr 02, 2020 | 16.28 | 16.73 | 15.95 | 16.65 | 2,510,971 | +0.19(+1.15%) |