Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.14 | 22.14 | 22.14 | 0 | -0.13(-0.58%) | |
Jun 29, 2020 | 22.07 | 22.36 | 21.97 | 22.27 | 1,710,030 | +0.29(+1.32%) |
Jun 26, 2020 | 22.44 | 22.61 | 21.96 | 21.98 | 702,910 | -0.46(-2.05%) |
Jun 25, 2020 | 22.28 | 22.50 | 22.01 | 22.44 | 900,525 | +0.13(+0.58%) |
Jun 24, 2020 | 22.48 | 22.50 | 22.05 | 22.31 | 809,814 | -0.19(-0.84%) |
Jun 23, 2020 | 22.93 | 23.06 | 22.50 | 22.50 | 976,846 | -0.36(-1.57%) |
Jun 22, 2020 | 23.00 | 23.10 | 22.82 | 22.86 | 937,613 | -0.20(-0.87%) |
Jun 19, 2020 | 23.05 | 23.22 | 22.95 | 23.06 | 5,070,917 | +0.13(+0.57%) |
Jun 18, 2020 | 22.68 | 23.01 | 22.58 | 22.93 | 814,658 | +0.20(+0.88%) |
Jun 17, 2020 | 23.10 | 23.10 | 22.67 | 22.73 | 791,089 | -0.28(-1.22%) |
Jun 16, 2020 | 23.28 | 23.42 | 22.89 | 23.01 | 1,329,978 | +0.26(+1.14%) |
Jun 15, 2020 | 22.68 | 23.07 | 22.52 | 22.75 | 1,127,342 | -0.30(-1.30%) |
Jun 12, 2020 | 22.89 | 23.12 | 22.63 | 23.05 | 1,030,608 | +0.44(+1.95%) |
Jun 11, 2020 | 23.67 | 23.68 | 22.57 | 22.61 | 1,075,860 | -1.22(-5.12%) |
Jun 10, 2020 | 23.89 | 24.06 | 23.73 | 23.83 | 657,132 | +0.02(+0.08%) |
Jun 09, 2020 | 24.21 | 24.27 | 23.69 | 23.81 | 1,122,197 | -0.55(-2.26%) |
Jun 08, 2020 | 24.13 | 24.42 | 24.04 | 24.36 | 781,921 | +0.24(+1.00%) |
Jun 05, 2020 | 24.11 | 24.31 | 24.00 | 24.12 | 717,837 | +0.33(+1.39%) |
Jun 04, 2020 | 24.05 | 24.15 | 23.75 | 23.79 | 878,093 | -0.38(-1.57%) |
Jun 03, 2020 | 23.70 | 24.20 | 23.64 | 24.17 | 1,013,182 | +0.66(+2.81%) |
Jun 02, 2020 | 23.22 | 23.58 | 23.19 | 23.51 | 1,137,801 | +0.34(+1.47%) |
Jun 01, 2020 | 23.15 | 23.32 | 23.09 | 23.17 | 573,317 | -0.06(-0.26%) |
May 29, 2020 | 23.25 | 23.30 | 22.91 | 23.23 | 1,970,217 | -0.02(-0.09%) |
May 28, 2020 | 22.98 | 23.42 | 22.90 | 23.25 | 1,176,130 | +0.24(+1.04%) |
May 27, 2020 | 23.09 | 23.25 | 22.82 | 23.01 | 1,030,021 | +0.03(+0.13%) |
May 26, 2020 | 22.61 | 23.21 | 22.59 | 22.98 | 1,467,109 | +0.27(+1.19%) |
May 25, 2020 | 22.50 | 22.83 | 22.49 | 22.71 | 228,407 | +0.34(+1.52%) |
May 22, 2020 | 22.49 | 22.55 | 22.18 | 22.37 | 402,396 | -0.07(-0.31%) |
May 21, 2020 | 22.58 | 22.60 | 22.37 | 22.44 | 913,194 | -0.05(-0.22%) |
May 20, 2020 | 22.70 | 22.73 | 22.32 | 22.49 | 926,473 | +0.00(+0.00%) |
May 19, 2020 | 22.52 | 22.90 | 22.28 | 22.49 | 1,170,233 | +0.11(+0.49%) |
May 15, 2020 | 22.38 | 22.38 | 22.38 | 0 | +0.37(+1.68%) | |
May 14, 2020 | 21.66 | 22.19 | 21.39 | 22.01 | 2,732,875 | +0.00(+0.00%) |
May 13, 2020 | 22.69 | 22.72 | 21.82 | 22.01 | 1,327,237 | -0.69(-3.04%) |
May 12, 2020 | 23.25 | 23.41 | 22.69 | 22.70 | 5,832,816 | -0.55(-2.37%) |
May 11, 2020 | 22.92 | 23.29 | 22.80 | 23.25 | 900,292 | +0.27(+1.17%) |
May 08, 2020 | 22.84 | 23.01 | 22.68 | 22.98 | 13,905,066 | +0.39(+1.73%) |
May 07, 2020 | 22.74 | 22.81 | 22.52 | 22.59 | 718,598 | +0.02(+0.09%) |
May 06, 2020 | 22.95 | 23.15 | 22.51 | 22.57 | 689,469 | -0.25(-1.10%) |
May 05, 2020 | 22.66 | 23.20 | 22.66 | 22.82 | 755,361 | +0.12(+0.53%) |
May 04, 2020 | 22.40 | 22.70 | 22.27 | 22.70 | 821,075 | +0.27(+1.20%) |
May 01, 2020 | 22.56 | 22.63 | 22.32 | 22.43 | 755,482 | -0.28(-1.23%) |
Apr 30, 2020 | 23.15 | 23.16 | 22.55 | 22.71 | 1,520,913 | -0.61(-2.62%) |
Apr 29, 2020 | 23.88 | 23.97 | 23.32 | 23.32 | 967,840 | -0.28(-1.19%) |
Apr 28, 2020 | 23.64 | 24.00 | 23.34 | 23.60 | 1,364,933 | +0.17(+0.73%) |
Apr 27, 2020 | 23.05 | 23.50 | 23.00 | 23.43 | 1,285,182 | +0.54(+2.36%) |
Apr 24, 2020 | 22.38 | 23.00 | 22.36 | 22.89 | 1,341,239 | +0.47(+2.10%) |
Apr 23, 2020 | 22.64 | 22.83 | 22.38 | 22.42 | 970,150 | -0.18(-0.80%) |
Apr 22, 2020 | 22.75 | 22.78 | 22.14 | 22.60 | 1,547,729 | +0.17(+0.76%) |
Apr 21, 2020 | 23.35 | 23.35 | 22.43 | 22.43 | 1,062,262 | -1.22(-5.16%) |
Apr 20, 2020 | 22.89 | 23.73 | 22.62 | 23.65 | 1,973,868 | +0.54(+2.34%) |
Apr 17, 2020 | 22.47 | 23.18 | 22.33 | 23.11 | 1,352,568 | +1.13(+5.14%) |
Apr 16, 2020 | 22.37 | 22.60 | 21.90 | 21.98 | 1,190,671 | -0.25(-1.12%) |
Apr 15, 2020 | 22.34 | 22.57 | 21.94 | 22.23 | 1,034,298 | -0.48(-2.11%) |
Apr 14, 2020 | 23.26 | 23.36 | 22.65 | 22.71 | 1,627,216 | -0.36(-1.56%) |
Apr 13, 2020 | 22.74 | 23.37 | 22.56 | 23.07 | 1,198,337 | +0.25(+1.10%) |
Apr 09, 2020 | 22.82 | 22.82 | 22.82 | 0 | -0.02(-0.09%) | |
Apr 08, 2020 | 23.10 | 23.21 | 22.68 | 22.84 | 1,175,577 | -0.04(-0.17%) |
Apr 07, 2020 | 23.51 | 23.62 | 22.86 | 22.88 | 1,378,775 | -0.25(-1.08%) |
Apr 06, 2020 | 22.76 | 23.19 | 22.48 | 23.13 | 1,406,582 | +1.09(+4.95%) |
Apr 03, 2020 | 22.15 | 22.56 | 21.78 | 22.04 | 847,545 | -0.34(-1.52%) |
Apr 02, 2020 | 21.91 | 22.64 | 21.83 | 22.38 | 1,791,232 | +0.42(+1.91%) |