Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.24 | 29.49 | 27.12 | 29.40 | 4,882,776 | +2.12(+7.77%) |
Jun 29, 2020 | 27.86 | 27.86 | 27.06 | 27.28 | 2,343,035 | -0.32(-1.16%) |
Jun 26, 2020 | 27.17 | 27.69 | 26.37 | 27.60 | 2,305,210 | +0.26(+0.96%) |
Jun 25, 2020 | 27.14 | 27.35 | 26.53 | 27.34 | 1,813,415 | +0.48(+1.80%) |
Jun 24, 2020 | 27.33 | 28.00 | 26.38 | 26.86 | 2,886,851 | -0.96(-3.44%) |
Jun 23, 2020 | 28.02 | 28.41 | 27.58 | 27.82 | 2,537,574 | +0.27(+0.98%) |
Jun 22, 2020 | 27.01 | 28.50 | 26.84 | 27.54 | 5,238,469 | +1.63(+6.27%) |
Jun 19, 2020 | 25.72 | 26.48 | 25.37 | 25.92 | 3,761,224 | +0.82(+3.28%) |
Jun 18, 2020 | 25.46 | 25.95 | 24.93 | 25.10 | 1,944,930 | -0.60(-2.33%) |
Jun 17, 2020 | 25.80 | 26.15 | 25.45 | 25.70 | 2,095,659 | +0.12(+0.45%) |
Jun 16, 2020 | 26.58 | 26.58 | 25.43 | 25.58 | 3,252,026 | -0.84(-3.19%) |
Jun 15, 2020 | 24.35 | 26.61 | 24.01 | 26.42 | 3,512,639 | +1.13(+4.48%) |
Jun 12, 2020 | 25.44 | 26.09 | 24.94 | 25.29 | 2,980,866 | +0.24(+0.97%) |
Jun 11, 2020 | 27.56 | 27.79 | 24.44 | 25.05 | 5,548,949 | -2.71(-9.76%) |
Jun 10, 2020 | 26.63 | 27.78 | 25.71 | 27.76 | 3,941,150 | +1.65(+6.34%) |
Jun 09, 2020 | 26.63 | 26.71 | 25.89 | 26.10 | 2,646,548 | -0.29(-1.10%) |
Jun 08, 2020 | 26.12 | 26.40 | 25.39 | 26.39 | 3,276,946 | +0.54(+2.10%) |
Jun 05, 2020 | 25.22 | 25.89 | 24.71 | 25.85 | 3,947,477 | -0.76(-2.87%) |
Jun 04, 2020 | 27.33 | 27.65 | 26.26 | 26.62 | 3,533,438 | -0.11(-0.40%) |
Jun 03, 2020 | 26.34 | 27.21 | 26.26 | 26.72 | 3,590,330 | -0.67(-2.44%) |
Jun 02, 2020 | 29.51 | 29.60 | 27.37 | 27.39 | 5,132,631 | -2.06(-7.00%) |
Jun 01, 2020 | 28.68 | 29.47 | 28.27 | 29.45 | 5,477,632 | +1.10(+3.89%) |
May 29, 2020 | 26.96 | 28.93 | 26.93 | 28.35 | 10,359,957 | +2.29(+8.80%) |
May 28, 2020 | 26.17 | 26.95 | 25.70 | 26.05 | 5,863,450 | +0.78(+3.10%) |
May 27, 2020 | 24.39 | 25.30 | 23.82 | 25.27 | 5,341,394 | +0.13(+0.50%) |
May 26, 2020 | 26.92 | 26.92 | 25.12 | 25.15 | 5,429,943 | -1.25(-4.75%) |
May 22, 2020 | 26.48 | 27.15 | 26.24 | 26.40 | 3,210,219 | +0.23(+0.87%) |
May 21, 2020 | 26.30 | 26.48 | 25.22 | 26.17 | 4,074,556 | -0.68(-2.52%) |
May 20, 2020 | 26.33 | 27.09 | 26.12 | 26.85 | 4,545,250 | +0.82(+3.16%) |
May 19, 2020 | 24.48 | 26.23 | 24.36 | 26.03 | 5,771,824 | +1.84(+7.60%) |
May 18, 2020 | 24.56 | 24.90 | 23.85 | 24.19 | 4,784,495 | +0.53(+2.25%) |
May 15, 2020 | 22.51 | 23.70 | 22.17 | 23.66 | 6,853,441 | +2.44(+11.52%) |
May 14, 2020 | 20.69 | 21.46 | 20.62 | 21.21 | 3,470,054 | +0.36(+1.71%) |
May 13, 2020 | 21.35 | 21.68 | 20.32 | 20.86 | 3,075,435 | +0.19(+0.93%) |
May 12, 2020 | 21.22 | 21.68 | 20.60 | 20.66 | 3,152,238 | -0.16(-0.79%) |
May 11, 2020 | 21.60 | 21.66 | 20.40 | 20.83 | 2,740,549 | -0.76(-3.53%) |
May 08, 2020 | 21.54 | 22.07 | 21.24 | 21.59 | 3,223,619 | -0.04(-0.18%) |
May 07, 2020 | 20.28 | 21.93 | 19.99 | 21.63 | 4,209,138 | +0.83(+3.99%) |
May 06, 2020 | 21.16 | 21.44 | 20.70 | 20.80 | 2,674,600 | -0.68(-3.15%) |
May 05, 2020 | 21.56 | 21.76 | 20.85 | 21.47 | 3,952,797 | -0.16(-0.76%) |
May 04, 2020 | 21.36 | 21.99 | 21.15 | 21.64 | 6,039,791 | +0.60(+2.85%) |
May 01, 2020 | 19.99 | 21.15 | 19.65 | 21.04 | 2,845,796 | +0.53(+2.59%) |
Apr 30, 2020 | 21.65 | 21.75 | 20.31 | 20.51 | 3,226,948 | -1.32(-6.06%) |
Apr 29, 2020 | 21.33 | 21.91 | 20.95 | 21.83 | 3,218,831 | +0.50(+2.35%) |
Apr 28, 2020 | 21.22 | 21.50 | 20.59 | 21.33 | 2,863,772 | +0.30(+1.42%) |
Apr 27, 2020 | 21.08 | 21.35 | 20.34 | 21.03 | 2,147,542 | +0.09(+0.41%) |
Apr 24, 2020 | 20.95 | 21.36 | 20.24 | 20.94 | 3,337,961 | +0.20(+0.98%) |
Apr 23, 2020 | 20.69 | 22.11 | 20.19 | 20.74 | 5,548,037 | +0.44(+2.19%) |
Apr 22, 2020 | 19.79 | 20.42 | 19.47 | 20.30 | 4,194,119 | +1.24(+6.48%) |
Apr 21, 2020 | 18.12 | 19.34 | 18.12 | 19.06 | 3,455,654 | -0.06(-0.30%) |
Apr 20, 2020 | 18.34 | 19.42 | 18.31 | 19.12 | 3,632,285 | +0.69(+3.72%) |
Apr 17, 2020 | 18.14 | 18.71 | 18.01 | 18.43 | 4,629,377 | -0.54(-2.85%) |
Apr 16, 2020 | 18.76 | 19.00 | 18.25 | 18.97 | 2,591,244 | +0.47(+2.56%) |
Apr 15, 2020 | 17.91 | 18.63 | 17.53 | 18.50 | 3,331,334 | -0.19(-1.03%) |
Apr 14, 2020 | 19.58 | 20.28 | 18.11 | 18.69 | 5,321,002 | -0.10(-0.51%) |
Apr 13, 2020 | 17.56 | 19.00 | 16.73 | 18.79 | 5,182,077 | +1.23(+6.98%) |
Apr 09, 2020 | 16.51 | 17.77 | 16.28 | 17.56 | 4,495,253 | +1.88(+12.01%) |
Apr 08, 2020 | 16.00 | 16.25 | 15.45 | 15.68 | 2,037,607 | +0.03(+0.19%) |
Apr 07, 2020 | 15.96 | 16.48 | 15.45 | 15.65 | 4,444,758 | +0.07(+0.43%) |
Apr 06, 2020 | 15.21 | 15.76 | 14.83 | 15.58 | 4,437,361 | +1.10(+7.60%) |
Apr 03, 2020 | 14.32 | 14.93 | 14.22 | 14.48 | 2,367,095 | +0.14(+1.01%) |
Apr 02, 2020 | 14.96 | 15.69 | 14.12 | 14.34 | 5,212,715 | +0.26(+1.85%) |