Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 19, 2020 | 21.86 | 21.86 | 21.86 | 0 | -0.14(-0.62%) | |
Jun 18, 2020 | 21.74 | 22.22 | 21.59 | 22.00 | 34,183 | -0.05(-0.21%) |
Jun 17, 2020 | 22.54 | 22.54 | 22.00 | 22.04 | 8,399 | -0.40(-1.80%) |
Jun 16, 2020 | 22.89 | 22.92 | 22.05 | 22.45 | 22,416 | +0.41(+1.86%) |
Jun 15, 2020 | 21.18 | 22.24 | 20.92 | 22.04 | 16,516 | +0.15(+0.67%) |
Jun 12, 2020 | 22.09 | 22.13 | 21.34 | 21.89 | 34,500 | +0.85(+4.04%) |
Jun 11, 2020 | 21.76 | 22.08 | 20.93 | 21.04 | 47,413 | -2.06(-8.92%) |
Jun 10, 2020 | 24.01 | 24.01 | 23.10 | 23.10 | 21,163 | -1.04(-4.31%) |
Jun 09, 2020 | 24.68 | 24.68 | 23.93 | 24.14 | 17,144 | -0.91(-3.63%) |
Jun 08, 2020 | 24.69 | 25.05 | 24.43 | 25.05 | 20,667 | +1.03(+4.29%) |
Jun 05, 2020 | 24.41 | 24.60 | 23.91 | 24.02 | 49,600 | +0.84(+3.62%) |
Jun 04, 2020 | 22.60 | 23.22 | 22.36 | 23.18 | 18,298 | +0.48(+2.11%) |
Jun 03, 2020 | 22.26 | 22.78 | 22.21 | 22.70 | 22,214 | +1.06(+4.90%) |
Jun 02, 2020 | 21.17 | 21.65 | 21.17 | 21.64 | 7,354 | +0.54(+2.56%) |
Jun 01, 2020 | 20.72 | 21.18 | 20.72 | 21.10 | 13,212 | +0.34(+1.63%) |
May 29, 2020 | 20.82 | 20.82 | 20.45 | 20.76 | 18,400 | -0.41(-1.94%) |
May 28, 2020 | 21.99 | 21.99 | 21.07 | 21.17 | 30,283 | -0.72(-3.29%) |
May 27, 2020 | 21.57 | 21.90 | 21.38 | 21.89 | 21,114 | +0.96(+4.59%) |
May 26, 2020 | 20.81 | 21.09 | 20.77 | 20.93 | 11,787 | +1.02(+5.12%) |
May 22, 2020 | 20.08 | 20.08 | 19.71 | 19.91 | 7,800 | -0.19(-0.95%) |
May 21, 2020 | 20.13 | 20.26 | 19.93 | 20.10 | 13,233 | -0.03(-0.13%) |
May 20, 2020 | 19.93 | 20.25 | 19.93 | 20.13 | 10,270 | +0.48(+2.42%) |
May 19, 2020 | 19.85 | 20.04 | 19.59 | 19.65 | 20,177 | -0.39(-1.95%) |
May 18, 2020 | 19.86 | 20.07 | 19.78 | 20.04 | 13,880 | +1.27(+6.77%) |
May 15, 2020 | 18.56 | 18.85 | 18.48 | 18.77 | 16,800 | +0.07(+0.37%) |
May 14, 2020 | 18.01 | 18.70 | 17.62 | 18.70 | 25,223 | +0.33(+1.81%) |
May 13, 2020 | 19.25 | 19.25 | 18.27 | 18.37 | 9,397 | -0.92(-4.78%) |
May 12, 2020 | 20.23 | 20.30 | 19.28 | 19.29 | 22,865 | -0.82(-4.08%) |
May 11, 2020 | 20.15 | 20.25 | 19.84 | 20.11 | 17,766 | -0.08(-0.40%) |
May 08, 2020 | 19.87 | 20.20 | 19.81 | 20.19 | 11,500 | +0.76(+3.92%) |
May 07, 2020 | 19.35 | 19.79 | 19.35 | 19.43 | 3,983 | +0.36(+1.89%) |
May 06, 2020 | 19.74 | 19.74 | 19.05 | 19.07 | 7,764 | -0.34(-1.78%) |
May 05, 2020 | 20.01 | 20.01 | 19.41 | 19.41 | 5,439 | -0.35(-1.75%) |
May 04, 2020 | 19.56 | 19.82 | 19.23 | 19.76 | 20,722 | -0.06(-0.30%) |
May 01, 2020 | 20.16 | 20.16 | 19.62 | 19.82 | 12,900 | -0.99(-4.76%) |
Apr 30, 2020 | 21.25 | 21.25 | 20.58 | 20.81 | 74,378 | -0.66(-3.07%) |
Apr 29, 2020 | 21.34 | 21.60 | 21.14 | 21.47 | 41,395 | +0.86(+4.17%) |
Apr 28, 2020 | 20.61 | 20.75 | 20.16 | 20.61 | 29,668 | +0.63(+3.15%) |
Apr 27, 2020 | 19.40 | 20.09 | 19.24 | 19.98 | 41,211 | +0.78(+4.06%) |
Apr 24, 2020 | 18.91 | 19.29 | 18.80 | 19.20 | 10,200 | +0.31(+1.64%) |
Apr 23, 2020 | 18.80 | 19.39 | 18.78 | 18.89 | 20,484 | +0.14(+0.74%) |
Apr 22, 2020 | 18.99 | 18.99 | 18.68 | 18.75 | 9,711 | +0.10(+0.54%) |
Apr 21, 2020 | 18.80 | 18.97 | 18.60 | 18.65 | 28,008 | -0.64(-3.34%) |
Apr 20, 2020 | 19.39 | 19.70 | 19.14 | 19.29 | 17,925 | -0.48(-2.41%) |
Apr 17, 2020 | 19.62 | 19.87 | 19.41 | 19.77 | 47,300 | +1.07(+5.72%) |
Apr 16, 2020 | 18.90 | 18.95 | 18.49 | 18.70 | 7,540 | -0.34(-1.78%) |
Apr 15, 2020 | 19.54 | 19.54 | 18.84 | 19.04 | 16,995 | -1.12(-5.56%) |
Apr 14, 2020 | 20.46 | 20.46 | 19.86 | 20.16 | 16,667 | +0.21(+1.05%) |
Apr 13, 2020 | 20.52 | 20.56 | 19.63 | 19.95 | 16,074 | -0.49(-2.40%) |
Apr 09, 2020 | 20.45 | 20.88 | 20.10 | 20.44 | 24,100 | +0.72(+3.65%) |
Apr 08, 2020 | 19.35 | 19.93 | 19.13 | 19.72 | 32,079 | +0.74(+3.90%) |
Apr 07, 2020 | 19.62 | 20.10 | 18.85 | 18.98 | 66,023 | +0.17(+0.90%) |
Apr 06, 2020 | 18.05 | 18.93 | 18.05 | 18.81 | 34,400 | +1.44(+8.29%) |
Apr 03, 2020 | 17.72 | 17.86 | 17.17 | 17.37 | 8,800 | -0.29(-1.64%) |
Apr 02, 2020 | 17.55 | 18.04 | 17.39 | 17.66 | 14,553 | +0.11(+0.63%) |
Apr 01, 2020 | 17.84 | 18.04 | 17.42 | 17.55 | 39,551 | -1.13(-6.05%) |
Mar 31, 2020 | 19.30 | 19.41 | 18.60 | 18.68 | 34,464 | -0.54(-2.81%) |
Mar 30, 2020 | 18.62 | 19.25 | 18.53 | 19.22 | 6,974 | +0.59(+3.19%) |
Mar 27, 2020 | 18.63 | 19.07 | 18.42 | 18.63 | 14,300 | -0.71(-3.69%) |
Mar 26, 2020 | 18.60 | 19.52 | 18.53 | 19.34 | 38,856 | +0.98(+5.34%) |
Mar 25, 2020 | 18.33 | 19.18 | 17.82 | 18.36 | 31,260 | +0.26(+1.42%) |
Mar 24, 2020 | 17.21 | 18.10 | 17.07 | 18.10 | 41,142 | +1.89(+11.68%) |
Mar 23, 2020 | 17.24 | 17.27 | 16.14 | 16.21 | 18,711 | -0.96(-5.61%) |
Mar 20, 2020 | 18.52 | 18.60 | 17.01 | 17.17 | 84,400 | -0.90(-4.97%) |
Mar 19, 2020 | 17.66 | 18.97 | 17.08 | 18.07 | 48,683 | +0.48(+2.73%) |
Mar 18, 2020 | 17.58 | 18.09 | 16.32 | 17.59 | 71,226 | -1.35(-7.13%) |
Mar 17, 2020 | 18.36 | 18.94 | 17.32 | 18.94 | 622,009 | +0.24(+1.28%) |
Mar 16, 2020 | 18.68 | 20.01 | 18.30 | 18.70 | 131,782 | -2.07(-9.97%) |
Mar 13, 2020 | 21.09 | 21.15 | 19.70 | 20.77 | 2,121,200 | +1.28(+6.57%) |
Mar 12, 2020 | 20.90 | 21.40 | 19.49 | 19.49 | 156,256 | -3.29(-14.44%) |
Mar 11, 2020 | 23.36 | 23.43 | 22.36 | 22.78 | 63,112 | -1.20(-5.00%) |
Mar 10, 2020 | 24.29 | 24.56 | 22.60 | 23.98 | 244,420 | +0.77(+3.32%) |
Mar 09, 2020 | 23.83 | 24.14 | 23.07 | 23.21 | 147,083 | -2.77(-10.66%) |
Mar 06, 2020 | 25.52 | 26.56 | 25.52 | 25.98 | 98,900 | -0.65(-2.44%) |
Mar 05, 2020 | 27.26 | 27.26 | 26.37 | 26.63 | 192,808 | -1.32(-4.72%) |
Mar 04, 2020 | 27.79 | 27.95 | 27.36 | 27.95 | 2,064,241 | +0.59(+2.16%) |
Mar 03, 2020 | 28.36 | 28.70 | 26.89 | 27.36 | 2,752,844 | -0.78(-2.77%) |
Mar 02, 2020 | 27.57 | 28.15 | 26.81 | 28.14 | 215,116 | +0.75(+2.74%) |
Feb 28, 2020 | 26.58 | 27.39 | 26.52 | 27.39 | 82,400 | -0.30(-1.08%) |
Feb 27, 2020 | 28.18 | 28.83 | 27.42 | 27.69 | 56,304 | -1.17(-4.05%) |
Feb 26, 2020 | 29.50 | 29.71 | 28.86 | 28.86 | 16,688 | -0.51(-1.72%) |
Feb 25, 2020 | 30.69 | 30.69 | 29.29 | 29.37 | 13,909 | -1.24(-4.06%) |
Feb 24, 2020 | 30.46 | 30.86 | 30.46 | 30.61 | 26,807 | -1.18(-3.71%) |
Feb 21, 2020 | 31.78 | 31.80 | 31.59 | 31.79 | 37,500 | -0.16(-0.50%) |
Feb 20, 2020 | 31.63 | 32.01 | 31.63 | 31.95 | 10,383 | +0.18(+0.57%) |
Feb 19, 2020 | 31.76 | 31.82 | 31.68 | 31.77 | 4,520 | +0.11(+0.35%) |
Feb 18, 2020 | 31.95 | 32.01 | 31.55 | 31.66 | 95,413 | -0.24(-0.75%) |
Feb 14, 2020 | 31.85 | 31.91 | 31.79 | 31.90 | 15,600 | -0.05(-0.16%) |
Feb 13, 2020 | 31.97 | 32.12 | 31.85 | 31.95 | 16,515 | -0.55(-1.69%) |
Feb 12, 2020 | 32.41 | 32.64 | 32.34 | 32.50 | 5,407 | +0.33(+1.03%) |
Feb 11, 2020 | 32.01 | 32.24 | 32.01 | 32.17 | 6,138 | +0.21(+0.64%) |
Feb 10, 2020 | 32.01 | 32.05 | 31.86 | 31.96 | 12,715 | +0.06(+0.20%) |
Feb 07, 2020 | 32.38 | 32.38 | 31.82 | 31.90 | 14,100 | -0.50(-1.54%) |
Feb 06, 2020 | 32.62 | 32.71 | 32.40 | 32.40 | 23,735 | +0.06(+0.19%) |
Feb 05, 2020 | 31.73 | 32.36 | 31.67 | 32.34 | 86,977 | +1.01(+3.22%) |
Feb 04, 2020 | 31.32 | 31.45 | 31.31 | 31.33 | 6,594 | +0.49(+1.59%) |
Feb 03, 2020 | 30.83 | 31.10 | 30.83 | 30.84 | 10,206 | +0.21(+0.69%) |
Jan 31, 2020 | 31.33 | 31.33 | 30.54 | 30.63 | 4,800 | -0.92(-2.92%) |
Jan 30, 2020 | 31.12 | 31.57 | 31.05 | 31.55 | 30,435 | +0.06(+0.19%) |
Jan 29, 2020 | 31.84 | 31.91 | 31.49 | 31.49 | 7,292 | -0.12(-0.38%) |
Jan 28, 2020 | 31.51 | 31.70 | 31.50 | 31.61 | 9,285 | +0.30(+0.96%) |
Jan 27, 2020 | 31.41 | 31.43 | 31.16 | 31.31 | 105,916 | -0.69(-2.16%) |
Jan 24, 2020 | 32.60 | 32.60 | 31.76 | 32.00 | 27,200 | -0.54(-1.66%) |
Jan 23, 2020 | 32.47 | 32.60 | 32.17 | 32.54 | 15,411 | +0.04(+0.12%) |
Jan 22, 2020 | 32.52 | 32.62 | 32.48 | 32.50 | 49,742 | +0.19(+0.59%) |
Jan 21, 2020 | 32.54 | 32.77 | 32.26 | 32.31 | 56,006 | -0.46(-1.40%) |
Jan 17, 2020 | 32.79 | 32.79 | 32.66 | 32.77 | 2,600 | +0.10(+0.30%) |
Jan 16, 2020 | 32.56 | 32.69 | 32.56 | 32.67 | 10,501 | +0.39(+1.21%) |
Jan 15, 2020 | 32.45 | 32.55 | 32.25 | 32.28 | 19,252 | -0.18(-0.55%) |
Jan 14, 2020 | 32.42 | 32.58 | 32.38 | 32.46 | 12,543 | +0.15(+0.46%) |
Jan 13, 2020 | 32.25 | 32.44 | 32.18 | 32.31 | 7,313 | +0.11(+0.34%) |
Jan 10, 2020 | 32.39 | 32.41 | 32.19 | 32.20 | 10,600 | -0.08(-0.24%) |
Jan 09, 2020 | 32.26 | 32.32 | 32.07 | 32.28 | 9,355 | -0.05(-0.15%) |
Jan 08, 2020 | 32.22 | 32.53 | 32.00 | 32.33 | 34,790 | +0.17(+0.53%) |
Jan 07, 2020 | 32.12 | 32.28 | 31.98 | 32.16 | 22,596 | +0.09(+0.28%) |
Jan 06, 2020 | 31.92 | 32.23 | 31.89 | 32.07 | 28,822 | +0.11(+0.34%) |
Jan 03, 2020 | 32.20 | 32.20 | 31.94 | 31.96 | 63,400 | -0.44(-1.36%) |