Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.09 | 20.44 | 20.09 | 20.37 | 4,098,569 | +0.28(+1.37%) |
Jun 29, 2020 | 19.91 | 20.10 | 19.71 | 20.09 | 3,593,467 | +0.34(+1.71%) |
Jun 26, 2020 | 19.83 | 20.12 | 19.54 | 19.75 | 4,407,136 | -0.08(-0.40%) |
Jun 25, 2020 | 19.88 | 19.89 | 19.43 | 19.83 | 3,327,699 | -0.11(-0.54%) |
Jun 24, 2020 | 20.22 | 20.22 | 19.78 | 19.94 | 4,241,225 | -0.32(-1.58%) |
Jun 23, 2020 | 20.83 | 20.86 | 20.22 | 20.26 | 5,368,850 | -0.36(-1.73%) |
Jun 22, 2020 | 20.71 | 20.81 | 20.46 | 20.62 | 4,226,372 | -0.12(-0.56%) |
Jun 19, 2020 | 21.48 | 21.52 | 20.58 | 20.73 | 6,492,854 | -0.46(-2.19%) |
Jun 18, 2020 | 21.23 | 21.37 | 21.07 | 21.20 | 2,851,487 | -0.18(-0.83%) |
Jun 17, 2020 | 21.84 | 21.91 | 21.31 | 21.37 | 4,227,102 | -0.34(-1.56%) |
Jun 16, 2020 | 21.74 | 22.13 | 21.40 | 21.71 | 8,732,408 | +0.61(+2.87%) |
Jun 15, 2020 | 20.88 | 21.22 | 20.56 | 21.11 | 3,264,008 | -0.18(-0.84%) |
Jun 12, 2020 | 21.20 | 21.71 | 20.93 | 21.29 | 3,120,215 | +0.56(+2.71%) |
Jun 11, 2020 | 21.89 | 21.90 | 20.71 | 20.72 | 3,481,504 | -1.60(-7.18%) |
Jun 10, 2020 | 22.22 | 22.55 | 22.02 | 22.33 | 3,539,496 | +0.12(+0.52%) |
Jun 09, 2020 | 22.59 | 22.62 | 22.12 | 22.21 | 2,471,378 | -0.46(-2.04%) |
Jun 08, 2020 | 22.10 | 22.79 | 22.10 | 22.68 | 3,293,123 | +0.53(+2.41%) |
Jun 05, 2020 | 22.27 | 22.39 | 22.06 | 22.14 | 2,644,438 | +0.19(+0.85%) |
Jun 04, 2020 | 21.70 | 22.04 | 21.61 | 21.95 | 3,472,217 | +0.15(+0.69%) |
Jun 03, 2020 | 21.65 | 21.86 | 21.53 | 21.80 | 2,514,467 | +0.21(+0.99%) |
Jun 02, 2020 | 21.63 | 21.67 | 21.37 | 21.59 | 2,784,671 | -0.04(-0.21%) |
Jun 01, 2020 | 21.56 | 21.79 | 21.30 | 21.63 | 2,399,477 | +0.02(+0.08%) |
May 29, 2020 | 21.04 | 21.65 | 20.96 | 21.61 | 5,143,080 | +0.66(+3.15%) |
May 28, 2020 | 21.20 | 21.28 | 20.86 | 20.96 | 3,898,868 | -0.15(-0.71%) |
May 27, 2020 | 20.71 | 21.26 | 20.69 | 21.11 | 4,304,320 | +0.57(+2.75%) |
May 26, 2020 | 20.83 | 20.96 | 20.52 | 20.54 | 3,818,833 | +0.08(+0.39%) |
May 22, 2020 | 20.68 | 20.68 | 20.23 | 20.46 | 2,452,313 | -0.13(-0.64%) |
May 21, 2020 | 20.88 | 20.96 | 20.58 | 20.59 | 2,786,927 | -0.29(-1.40%) |
May 20, 2020 | 20.71 | 21.05 | 20.65 | 20.88 | 2,997,128 | +0.34(+1.63%) |
May 19, 2020 | 20.71 | 20.86 | 20.53 | 20.55 | 2,769,198 | -0.16(-0.77%) |
May 18, 2020 | 20.61 | 20.81 | 20.39 | 20.71 | 3,547,204 | +0.43(+2.14%) |
May 15, 2020 | 20.14 | 20.72 | 20.08 | 20.28 | 10,616,540 | +0.03(+0.13%) |
May 14, 2020 | 19.98 | 20.45 | 19.96 | 20.25 | 3,459,985 | +0.09(+0.44%) |
May 13, 2020 | 20.59 | 20.94 | 19.97 | 20.16 | 7,629,593 | -0.50(-2.44%) |
May 12, 2020 | 21.20 | 21.24 | 20.62 | 20.66 | 5,039,285 | -0.36(-1.72%) |
May 11, 2020 | 20.77 | 21.06 | 20.69 | 21.03 | 3,321,313 | +0.11(+0.51%) |
May 08, 2020 | 20.57 | 20.95 | 20.51 | 20.92 | 4,539,467 | +0.49(+2.42%) |
May 07, 2020 | 20.18 | 20.43 | 19.87 | 20.43 | 6,265,179 | +0.47(+2.35%) |
May 06, 2020 | 19.71 | 20.05 | 19.51 | 19.96 | 4,695,461 | +0.40(+2.03%) |
May 05, 2020 | 19.13 | 19.78 | 18.99 | 19.56 | 4,417,440 | +0.51(+2.69%) |
May 04, 2020 | 19.37 | 19.40 | 18.83 | 19.05 | 3,794,781 | -0.23(-1.19%) |
May 01, 2020 | 18.91 | 19.69 | 18.80 | 19.28 | 7,310,416 | +0.19(+1.02%) |
Apr 30, 2020 | 20.20 | 20.26 | 19.02 | 19.08 | 11,384,304 | -1.30(-6.37%) |
Apr 29, 2020 | 21.90 | 22.29 | 20.30 | 20.38 | 10,568,212 | -0.77(-3.63%) |
Apr 28, 2020 | 21.20 | 21.52 | 21.01 | 21.15 | 4,795,665 | +0.18(+0.84%) |
Apr 27, 2020 | 20.73 | 21.03 | 20.63 | 20.97 | 3,339,912 | +0.40(+1.93%) |
Apr 24, 2020 | 20.55 | 20.60 | 20.32 | 20.58 | 4,221,170 | +0.14(+0.69%) |
Apr 23, 2020 | 20.54 | 20.69 | 20.27 | 20.43 | 3,043,888 | -0.06(-0.30%) |
Apr 22, 2020 | 20.33 | 20.64 | 20.17 | 20.50 | 6,018,194 | +0.52(+2.61%) |
Apr 21, 2020 | 20.27 | 20.32 | 19.84 | 19.97 | 4,847,016 | -0.43(-2.12%) |
Apr 20, 2020 | 20.29 | 20.81 | 20.02 | 20.41 | 4,822,626 | +0.47(+2.35%) |
Apr 17, 2020 | 19.72 | 19.98 | 19.51 | 19.94 | 3,935,925 | +0.56(+2.87%) |
Apr 16, 2020 | 19.38 | 19.48 | 18.87 | 19.38 | 3,323,166 | +0.04(+0.23%) |
Apr 15, 2020 | 19.58 | 19.80 | 19.10 | 19.34 | 3,622,859 | -0.52(-2.62%) |
Apr 14, 2020 | 19.56 | 19.97 | 19.44 | 19.86 | 4,021,651 | +0.57(+2.93%) |
Apr 13, 2020 | 19.14 | 19.36 | 18.99 | 19.29 | 2,677,270 | +0.15(+0.78%) |
Apr 09, 2020 | 19.75 | 19.90 | 18.97 | 19.14 | 4,452,875 | -0.51(-2.61%) |
Apr 08, 2020 | 19.53 | 19.77 | 19.35 | 19.66 | 3,820,263 | +0.37(+1.92%) |
Apr 07, 2020 | 19.29 | 19.73 | 19.15 | 19.29 | 4,098,075 | +0.43(+2.30%) |
Apr 06, 2020 | 18.27 | 19.02 | 18.03 | 18.85 | 5,113,146 | +1.09(+6.12%) |
Apr 03, 2020 | 17.31 | 17.86 | 17.17 | 17.77 | 5,380,486 | +0.40(+2.29%) |
Apr 02, 2020 | 16.36 | 17.41 | 16.36 | 17.37 | 4,966,783 | +0.39(+2.29%) |