Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.08 | 20.43 | 20.08 | 20.36 | 4,100,402 | +0.28(+1.37%) |
Jun 29, 2020 | 19.90 | 20.09 | 19.70 | 20.08 | 3,595,074 | +0.34(+1.71%) |
Jun 26, 2020 | 19.82 | 20.11 | 19.53 | 19.74 | 4,409,107 | -0.08(-0.40%) |
Jun 25, 2020 | 19.87 | 19.88 | 19.42 | 19.82 | 3,329,188 | -0.11(-0.54%) |
Jun 24, 2020 | 20.22 | 20.22 | 19.77 | 19.93 | 4,243,122 | -0.32(-1.58%) |
Jun 23, 2020 | 20.82 | 20.85 | 20.22 | 20.25 | 5,371,252 | -0.36(-1.73%) |
Jun 22, 2020 | 20.70 | 20.80 | 20.45 | 20.61 | 4,228,263 | -0.12(-0.56%) |
Jun 19, 2020 | 21.47 | 21.51 | 20.57 | 20.72 | 6,495,759 | -0.46(-2.19%) |
Jun 18, 2020 | 21.22 | 21.36 | 21.06 | 21.19 | 2,852,763 | -0.18(-0.83%) |
Jun 17, 2020 | 21.83 | 21.90 | 21.30 | 21.36 | 4,228,993 | -0.34(-1.56%) |
Jun 16, 2020 | 21.73 | 22.12 | 21.39 | 21.70 | 8,736,315 | +0.61(+2.87%) |
Jun 15, 2020 | 20.87 | 21.21 | 20.55 | 21.10 | 3,265,468 | -0.18(-0.84%) |
Jun 12, 2020 | 21.19 | 21.70 | 20.92 | 21.28 | 3,121,611 | +0.56(+2.71%) |
Jun 11, 2020 | 21.88 | 21.89 | 20.71 | 20.71 | 3,483,061 | -1.60(-7.18%) |
Jun 10, 2020 | 22.21 | 22.54 | 22.01 | 22.32 | 3,541,079 | +0.12(+0.52%) |
Jun 09, 2020 | 22.58 | 22.61 | 22.11 | 22.20 | 2,472,483 | -0.46(-2.04%) |
Jun 08, 2020 | 22.09 | 22.78 | 22.09 | 22.66 | 3,294,597 | +0.53(+2.41%) |
Jun 05, 2020 | 22.26 | 22.38 | 22.05 | 22.13 | 2,645,621 | +0.19(+0.85%) |
Jun 04, 2020 | 21.69 | 22.03 | 21.60 | 21.94 | 3,473,770 | +0.15(+0.69%) |
Jun 03, 2020 | 21.64 | 21.85 | 21.52 | 21.79 | 2,515,592 | +0.21(+0.99%) |
Jun 02, 2020 | 21.62 | 21.66 | 21.36 | 21.58 | 2,785,917 | -0.04(-0.21%) |
Jun 01, 2020 | 21.55 | 21.78 | 21.29 | 21.62 | 2,400,550 | +0.02(+0.08%) |
May 29, 2020 | 21.03 | 21.65 | 20.95 | 21.61 | 5,145,381 | +0.66(+3.15%) |
May 28, 2020 | 21.19 | 21.27 | 20.85 | 20.95 | 3,900,613 | -0.15(-0.71%) |
May 27, 2020 | 20.70 | 21.26 | 20.68 | 21.10 | 4,306,246 | +0.57(+2.75%) |
May 26, 2020 | 20.82 | 20.95 | 20.51 | 20.53 | 3,820,542 | +0.08(+0.39%) |
May 22, 2020 | 20.67 | 20.67 | 20.22 | 20.45 | 2,453,410 | -0.13(-0.64%) |
May 21, 2020 | 20.88 | 20.95 | 20.57 | 20.58 | 2,788,174 | -0.29(-1.40%) |
May 20, 2020 | 20.70 | 21.04 | 20.64 | 20.88 | 2,998,469 | +0.34(+1.63%) |
May 19, 2020 | 20.70 | 20.85 | 20.52 | 20.54 | 2,770,437 | -0.16(-0.77%) |
May 18, 2020 | 20.60 | 20.80 | 20.38 | 20.70 | 3,548,791 | +0.43(+2.14%) |
May 15, 2020 | 20.13 | 20.71 | 20.07 | 20.27 | 10,621,290 | +0.03(+0.13%) |
May 14, 2020 | 19.97 | 20.44 | 19.95 | 20.24 | 3,461,533 | +0.09(+0.44%) |
May 13, 2020 | 20.58 | 20.93 | 19.96 | 20.15 | 7,633,007 | -0.50(-2.44%) |
May 12, 2020 | 21.19 | 21.23 | 20.61 | 20.65 | 5,041,540 | -0.36(-1.72%) |
May 11, 2020 | 20.76 | 21.05 | 20.68 | 21.02 | 3,322,799 | +0.11(+0.51%) |
May 08, 2020 | 20.56 | 20.94 | 20.50 | 20.91 | 4,541,498 | +0.49(+2.42%) |
May 07, 2020 | 20.17 | 20.43 | 19.86 | 20.42 | 6,267,982 | +0.47(+2.35%) |
May 06, 2020 | 19.70 | 20.04 | 19.50 | 19.95 | 4,697,562 | +0.40(+2.03%) |
May 05, 2020 | 19.12 | 19.77 | 18.98 | 19.55 | 4,419,416 | +0.51(+2.69%) |
May 04, 2020 | 19.37 | 19.39 | 18.82 | 19.04 | 3,796,479 | -0.23(-1.19%) |
May 01, 2020 | 18.90 | 19.68 | 18.79 | 19.27 | 7,313,687 | +0.19(+1.02%) |
Apr 30, 2020 | 20.19 | 20.25 | 19.01 | 19.07 | 11,389,398 | -1.30(-6.37%) |
Apr 29, 2020 | 21.89 | 22.28 | 20.29 | 20.37 | 10,572,941 | -0.77(-3.63%) |
Apr 28, 2020 | 21.19 | 21.51 | 21.00 | 21.14 | 4,797,811 | +0.18(+0.84%) |
Apr 27, 2020 | 20.73 | 21.02 | 20.62 | 20.96 | 3,341,406 | +0.40(+1.93%) |
Apr 24, 2020 | 20.54 | 20.59 | 20.31 | 20.57 | 4,223,059 | +0.14(+0.69%) |
Apr 23, 2020 | 20.53 | 20.68 | 20.26 | 20.43 | 3,045,250 | -0.06(-0.30%) |
Apr 22, 2020 | 20.32 | 20.63 | 20.16 | 20.49 | 6,020,887 | +0.52(+2.61%) |
Apr 21, 2020 | 20.26 | 20.31 | 19.83 | 19.97 | 4,849,185 | -0.43(-2.12%) |
Apr 20, 2020 | 20.28 | 20.80 | 20.01 | 20.40 | 4,824,783 | +0.47(+2.35%) |
Apr 17, 2020 | 19.71 | 19.97 | 19.50 | 19.93 | 3,937,686 | +0.56(+2.87%) |
Apr 16, 2020 | 19.37 | 19.47 | 18.86 | 19.37 | 3,324,653 | +0.04(+0.23%) |
Apr 15, 2020 | 19.57 | 19.79 | 19.09 | 19.33 | 3,624,480 | -0.52(-2.62%) |
Apr 14, 2020 | 19.55 | 19.97 | 19.43 | 19.85 | 4,023,451 | +0.57(+2.93%) |
Apr 13, 2020 | 19.13 | 19.35 | 18.99 | 19.29 | 2,678,468 | +0.15(+0.78%) |
Apr 09, 2020 | 19.75 | 19.89 | 18.96 | 19.14 | 4,454,867 | -0.51(-2.61%) |
Apr 08, 2020 | 19.52 | 19.76 | 19.34 | 19.65 | 3,821,972 | +0.37(+1.92%) |
Apr 07, 2020 | 19.28 | 19.72 | 19.14 | 19.28 | 4,099,909 | +0.43(+2.30%) |
Apr 06, 2020 | 18.26 | 19.01 | 18.02 | 18.84 | 5,115,434 | +1.09(+6.12%) |
Apr 03, 2020 | 17.30 | 17.86 | 17.17 | 17.76 | 5,382,894 | +0.40(+2.29%) |
Apr 02, 2020 | 16.35 | 17.41 | 16.35 | 17.36 | 4,969,005 | +0.39(+2.29%) |