Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.90 | 19.26 | 18.69 | 19.19 | 12,492,169 | -0.13(-0.68%) |
Jun 29, 2020 | 19.19 | 19.46 | 19.04 | 19.32 | 12,962,713 | +0.59(+3.16%) |
Jun 26, 2020 | 19.24 | 19.27 | 18.65 | 18.73 | 11,142,815 | -0.61(-3.15%) |
Jun 25, 2020 | 18.91 | 19.34 | 18.82 | 19.34 | 9,437,456 | +0.30(+1.56%) |
Jun 24, 2020 | 19.55 | 19.55 | 18.93 | 19.04 | 11,406,902 | -0.85(-4.26%) |
Jun 23, 2020 | 20.10 | 20.13 | 19.84 | 19.89 | 10,986,779 | +0.25(+1.26%) |
Jun 22, 2020 | 19.50 | 19.75 | 19.40 | 19.64 | 10,869,510 | +0.16(+0.85%) |
Jun 19, 2020 | 19.92 | 19.96 | 19.38 | 19.48 | 12,381,406 | -0.02(-0.08%) |
Jun 18, 2020 | 19.29 | 19.61 | 19.15 | 19.49 | 10,735,715 | -0.01(-0.04%) |
Jun 17, 2020 | 20.08 | 20.13 | 19.50 | 19.50 | 14,744,434 | -0.70(-3.46%) |
Jun 16, 2020 | 20.54 | 20.73 | 19.92 | 20.20 | 17,437,020 | +0.16(+0.78%) |
Jun 15, 2020 | 19.31 | 20.23 | 19.11 | 20.04 | 15,478,811 | -0.32(-1.58%) |
Jun 12, 2020 | 20.57 | 20.77 | 19.92 | 20.36 | 14,250,412 | +0.56(+2.83%) |
Jun 11, 2020 | 20.64 | 20.89 | 19.77 | 19.80 | 17,952,120 | -1.90(-8.76%) |
Jun 10, 2020 | 22.12 | 22.21 | 21.62 | 21.71 | 11,807,995 | -0.79(-3.51%) |
Jun 09, 2020 | 22.66 | 22.71 | 22.24 | 22.50 | 14,461,685 | -0.86(-3.66%) |
Jun 08, 2020 | 23.41 | 23.51 | 22.92 | 23.35 | 16,397,259 | +0.55(+2.42%) |
Jun 05, 2020 | 22.42 | 22.99 | 22.42 | 22.80 | 22,358,796 | +1.66(+7.86%) |
Jun 04, 2020 | 21.09 | 21.26 | 20.78 | 21.14 | 10,510,327 | -0.17(-0.81%) |
Jun 03, 2020 | 21.12 | 21.39 | 21.02 | 21.31 | 14,967,299 | +0.78(+3.81%) |
Jun 02, 2020 | 20.34 | 20.56 | 20.25 | 20.53 | 15,900,995 | +0.91(+4.66%) |
Jun 01, 2020 | 19.05 | 19.67 | 18.93 | 19.62 | 13,074,920 | +0.58(+3.02%) |
May 29, 2020 | 18.81 | 19.12 | 18.69 | 19.04 | 12,406,199 | -0.10(-0.52%) |
May 28, 2020 | 19.58 | 19.60 | 19.10 | 19.14 | 10,549,038 | -0.55(-2.80%) |
May 27, 2020 | 19.83 | 19.90 | 19.32 | 19.69 | 11,595,335 | +0.55(+2.88%) |
May 26, 2020 | 19.21 | 19.29 | 19.05 | 19.14 | 12,254,594 | +0.23(+1.22%) |
May 22, 2020 | 18.91 | 18.94 | 18.56 | 18.91 | 9,654,101 | -0.33(-1.71%) |
May 21, 2020 | 19.52 | 19.68 | 19.01 | 19.24 | 12,931,699 | -0.20(-1.02%) |
May 20, 2020 | 19.38 | 19.51 | 19.20 | 19.43 | 12,757,838 | +0.58(+3.10%) |
May 19, 2020 | 19.50 | 19.50 | 18.85 | 18.85 | 17,283,524 | -0.49(-2.55%) |
May 18, 2020 | 19.18 | 19.65 | 19.16 | 19.34 | 20,345,854 | +1.39(+7.75%) |
May 15, 2020 | 17.93 | 18.32 | 17.79 | 17.95 | 13,564,818 | -0.26(-1.45%) |
May 14, 2020 | 17.90 | 18.34 | 17.43 | 18.22 | 13,068,000 | -0.26(-1.42%) |
May 13, 2020 | 19.00 | 19.06 | 18.20 | 18.48 | 12,867,811 | -0.49(-2.60%) |
May 12, 2020 | 19.52 | 19.61 | 18.97 | 18.97 | 12,330,355 | -0.36(-1.87%) |
May 11, 2020 | 19.39 | 19.52 | 19.25 | 19.34 | 8,459,105 | -0.44(-2.21%) |
May 08, 2020 | 19.77 | 19.80 | 19.51 | 19.77 | 9,983,954 | +0.49(+2.56%) |
May 07, 2020 | 19.51 | 19.69 | 19.19 | 19.28 | 12,631,864 | +0.38(+2.04%) |
May 06, 2020 | 19.35 | 19.40 | 18.85 | 18.89 | 13,864,220 | -0.23(-1.21%) |
May 05, 2020 | 19.57 | 19.81 | 19.07 | 19.13 | 16,916,628 | +0.50(+2.67%) |
May 04, 2020 | 18.17 | 18.72 | 18.05 | 18.63 | 17,737,280 | +0.34(+1.84%) |
May 01, 2020 | 18.36 | 18.60 | 18.13 | 18.29 | 16,817,312 | -0.78(-4.08%) |
Apr 30, 2020 | 19.42 | 19.47 | 18.91 | 19.07 | 23,156,220 | -1.31(-6.41%) |
Apr 29, 2020 | 20.11 | 20.41 | 20.05 | 20.38 | 15,526,343 | +1.02(+5.26%) |
Apr 28, 2020 | 19.21 | 19.63 | 19.05 | 19.36 | 14,858,298 | -0.12(-0.62%) |
Apr 27, 2020 | 18.54 | 19.55 | 18.29 | 19.48 | 19,965,332 | +0.74(+3.93%) |
Apr 24, 2020 | 18.90 | 19.09 | 18.46 | 18.74 | 16,436,903 | +0.01(+0.04%) |
Apr 23, 2020 | 18.77 | 19.14 | 18.63 | 18.73 | 18,197,178 | +0.04(+0.21%) |
Apr 22, 2020 | 18.41 | 18.77 | 18.20 | 18.69 | 18,584,940 | +1.35(+7.81%) |
Apr 21, 2020 | 17.26 | 17.77 | 17.05 | 17.34 | 29,620,710 | -0.57(-3.18%) |
Apr 20, 2020 | 17.84 | 18.42 | 17.76 | 17.91 | 22,576,682 | -0.87(-4.61%) |
Apr 17, 2020 | 18.07 | 18.79 | 18.01 | 18.77 | 18,568,584 | +1.27(+7.23%) |
Apr 16, 2020 | 17.79 | 17.88 | 17.40 | 17.51 | 24,767,056 | -0.79(-4.33%) |
Apr 15, 2020 | 18.69 | 18.73 | 18.08 | 18.30 | 29,480,452 | -1.28(-6.55%) |
Apr 14, 2020 | 19.63 | 19.88 | 19.36 | 19.58 | 15,375,993 | -0.38(-1.89%) |
Apr 13, 2020 | 20.38 | 20.38 | 19.68 | 19.96 | 13,017,370 | +0.01(+0.04%) |
Apr 09, 2020 | 20.30 | 20.42 | 19.49 | 19.95 | 32,100,136 | -0.39(-1.93%) |
Apr 08, 2020 | 19.79 | 20.43 | 19.65 | 20.34 | 17,453,082 | +0.47(+2.38%) |
Apr 07, 2020 | 20.24 | 20.78 | 19.70 | 19.87 | 23,680,298 | -0.20(-1.00%) |
Apr 06, 2020 | 19.80 | 20.18 | 19.49 | 20.07 | 18,596,592 | +0.26(+1.33%) |
Apr 03, 2020 | 20.40 | 20.55 | 19.32 | 19.81 | 23,044,488 | -1.05(-5.03%) |
Apr 02, 2020 | 20.81 | 22.07 | 20.08 | 20.86 | 43,634,012 | +1.33(+6.81%) |