Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.80 | 21.58 | 20.63 | 21.50 | 19,255,562 | +0.65(+3.10%) |
Jun 29, 2020 | 20.75 | 20.90 | 20.56 | 20.85 | 12,898,490 | +0.21(+1.01%) |
Jun 26, 2020 | 20.46 | 20.72 | 20.09 | 20.65 | 15,181,887 | +0.11(+0.54%) |
Jun 25, 2020 | 20.53 | 20.62 | 20.22 | 20.53 | 12,606,377 | +0.02(+0.08%) |
Jun 24, 2020 | 20.49 | 20.95 | 20.23 | 20.52 | 24,745,172 | +0.02(+0.12%) |
Jun 23, 2020 | 20.71 | 20.89 | 20.35 | 20.49 | 20,304,700 | +0.18(+0.90%) |
Jun 22, 2020 | 20.04 | 20.64 | 19.96 | 20.31 | 21,814,608 | +0.77(+3.92%) |
Jun 19, 2020 | 19.35 | 19.82 | 19.23 | 19.54 | 24,056,230 | +0.44(+2.30%) |
Jun 18, 2020 | 19.31 | 19.50 | 19.03 | 19.11 | 15,739,364 | -0.25(-1.28%) |
Jun 17, 2020 | 19.54 | 19.78 | 19.23 | 19.35 | 11,565,969 | -0.10(-0.53%) |
Jun 16, 2020 | 19.49 | 19.88 | 19.25 | 19.46 | 20,416,852 | -0.29(-1.46%) |
Jun 15, 2020 | 18.75 | 19.81 | 18.42 | 19.74 | 19,853,000 | +0.53(+2.78%) |
Jun 12, 2020 | 19.67 | 19.88 | 19.08 | 19.21 | 19,226,990 | -0.19(-0.99%) |
Jun 11, 2020 | 20.28 | 20.67 | 18.87 | 19.40 | 38,803,148 | -0.61(-3.07%) |
Jun 10, 2020 | 19.77 | 20.11 | 18.87 | 20.02 | 27,435,704 | +0.60(+3.08%) |
Jun 09, 2020 | 19.23 | 19.56 | 18.99 | 19.42 | 26,947,898 | +0.61(+3.27%) |
Jun 08, 2020 | 18.55 | 18.82 | 18.27 | 18.80 | 19,470,856 | +0.22(+1.16%) |
Jun 05, 2020 | 17.96 | 18.60 | 17.66 | 18.59 | 35,296,136 | -0.11(-0.60%) |
Jun 04, 2020 | 19.01 | 19.17 | 18.50 | 18.70 | 27,505,840 | +0.23(+1.25%) |
Jun 03, 2020 | 18.63 | 18.89 | 18.14 | 18.47 | 29,364,996 | -0.65(-3.38%) |
Jun 02, 2020 | 19.81 | 19.82 | 18.88 | 19.11 | 20,119,066 | -0.66(-3.35%) |
Jun 01, 2020 | 19.23 | 19.78 | 19.23 | 19.78 | 20,532,558 | +0.62(+3.25%) |
May 29, 2020 | 19.67 | 19.72 | 19.12 | 19.15 | 25,485,292 | +0.04(+0.21%) |
May 28, 2020 | 19.59 | 19.78 | 19.00 | 19.11 | 23,939,196 | +0.16(+0.83%) |
May 27, 2020 | 18.58 | 19.02 | 18.28 | 18.96 | 46,697,888 | -0.64(-3.28%) |
May 26, 2020 | 20.53 | 20.53 | 19.48 | 19.60 | 38,138,424 | -1.26(-6.04%) |
May 22, 2020 | 21.08 | 21.37 | 20.79 | 20.86 | 14,221,841 | +0.05(+0.23%) |
May 21, 2020 | 21.37 | 21.37 | 20.30 | 20.81 | 27,772,104 | -0.78(-3.63%) |
May 20, 2020 | 22.42 | 22.48 | 21.57 | 21.60 | 20,549,114 | -0.67(-3.02%) |
May 19, 2020 | 21.81 | 22.39 | 21.72 | 22.27 | 22,470,350 | +0.71(+3.31%) |
May 18, 2020 | 22.25 | 22.37 | 21.33 | 21.56 | 21,816,216 | -0.67(-3.00%) |
May 15, 2020 | 21.93 | 22.27 | 21.60 | 22.22 | 24,277,606 | +0.71(+3.32%) |
May 14, 2020 | 20.68 | 21.68 | 20.68 | 21.51 | 21,944,464 | +0.81(+3.91%) |
May 13, 2020 | 21.07 | 21.11 | 20.26 | 20.70 | 16,293,095 | +0.06(+0.31%) |
May 12, 2020 | 20.87 | 21.15 | 20.55 | 20.64 | 16,537,201 | +0.02(+0.08%) |
May 11, 2020 | 21.57 | 21.68 | 20.53 | 20.62 | 24,137,704 | -1.09(-5.00%) |
May 08, 2020 | 21.75 | 22.10 | 21.59 | 21.71 | 16,076,304 | +0.10(+0.48%) |
May 07, 2020 | 21.40 | 21.91 | 21.11 | 21.60 | 20,574,140 | +0.55(+2.64%) |
May 06, 2020 | 22.14 | 22.26 | 20.93 | 21.05 | 21,501,366 | -1.29(-5.78%) |
May 05, 2020 | 21.62 | 22.42 | 21.33 | 22.34 | 21,232,310 | +0.64(+2.96%) |
May 04, 2020 | 21.64 | 21.94 | 21.35 | 21.70 | 20,786,052 | +0.36(+1.67%) |
May 01, 2020 | 20.03 | 21.48 | 19.94 | 21.34 | 24,728,572 | +0.96(+4.70%) |
Apr 30, 2020 | 20.68 | 21.05 | 20.07 | 20.38 | 22,435,292 | -0.66(-3.13%) |
Apr 29, 2020 | 21.14 | 21.42 | 20.54 | 21.04 | 26,244,244 | -0.32(-1.52%) |
Apr 28, 2020 | 20.98 | 21.52 | 20.61 | 21.37 | 21,613,390 | +0.02(+0.11%) |
Apr 27, 2020 | 21.44 | 21.68 | 20.83 | 21.34 | 19,203,692 | -0.13(-0.63%) |
Apr 24, 2020 | 21.60 | 21.93 | 21.24 | 21.48 | 34,868,120 | +0.29(+1.35%) |
Apr 23, 2020 | 21.35 | 22.59 | 21.06 | 21.19 | 38,932,416 | +0.21(+0.98%) |
Apr 22, 2020 | 20.33 | 21.07 | 20.26 | 20.99 | 26,530,280 | +1.32(+6.69%) |
Apr 21, 2020 | 19.10 | 19.92 | 19.06 | 19.67 | 21,860,198 | -0.08(-0.40%) |
Apr 20, 2020 | 19.27 | 20.19 | 19.27 | 19.75 | 22,761,744 | +0.30(+1.55%) |
Apr 17, 2020 | 18.58 | 19.54 | 18.35 | 19.45 | 35,978,000 | -0.36(-1.84%) |
Apr 16, 2020 | 19.42 | 19.90 | 19.31 | 19.81 | 24,341,520 | +0.42(+2.17%) |
Apr 15, 2020 | 18.81 | 19.57 | 18.58 | 19.39 | 25,655,062 | +0.03(+0.16%) |
Apr 14, 2020 | 19.26 | 19.85 | 18.89 | 19.36 | 41,884,444 | +0.05(+0.25%) |
Apr 13, 2020 | 17.83 | 19.62 | 17.63 | 19.31 | 41,614,868 | +1.47(+8.26%) |
Apr 09, 2020 | 16.57 | 17.89 | 16.41 | 17.84 | 40,096,632 | +1.66(+10.29%) |
Apr 08, 2020 | 15.99 | 16.30 | 15.83 | 16.18 | 14,635,553 | +0.08(+0.49%) |
Apr 07, 2020 | 16.24 | 16.35 | 15.74 | 16.10 | 20,819,084 | -0.19(-1.17%) |
Apr 06, 2020 | 16.25 | 16.75 | 16.03 | 16.29 | 22,008,182 | +0.48(+3.01%) |
Apr 03, 2020 | 15.64 | 16.14 | 15.64 | 15.81 | 17,950,956 | +0.08(+0.50%) |
Apr 02, 2020 | 15.14 | 16.35 | 15.03 | 15.73 | 31,433,838 | +0.78(+5.19%) |