Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.05 | 21.84 | 20.88 | 21.76 | 19,028,100 | +0.65(+3.10%) |
Jun 29, 2020 | 21.00 | 21.15 | 20.80 | 21.10 | 12,746,122 | +0.21(+1.01%) |
Jun 26, 2020 | 20.71 | 20.97 | 20.33 | 20.89 | 15,002,545 | +0.11(+0.54%) |
Jun 25, 2020 | 20.78 | 20.87 | 20.46 | 20.78 | 12,457,459 | +0.02(+0.08%) |
Jun 24, 2020 | 20.74 | 21.20 | 20.47 | 20.76 | 24,452,860 | +0.02(+0.12%) |
Jun 23, 2020 | 20.96 | 21.14 | 20.59 | 20.74 | 20,064,842 | +0.19(+0.90%) |
Jun 22, 2020 | 20.28 | 20.89 | 20.20 | 20.55 | 21,556,916 | +0.78(+3.92%) |
Jun 19, 2020 | 19.58 | 20.06 | 19.46 | 19.78 | 23,772,056 | +0.44(+2.30%) |
Jun 18, 2020 | 19.54 | 19.73 | 19.25 | 19.33 | 15,553,437 | -0.25(-1.28%) |
Jun 17, 2020 | 19.77 | 20.02 | 19.46 | 19.58 | 11,429,342 | -0.10(-0.53%) |
Jun 16, 2020 | 19.72 | 20.12 | 19.48 | 19.69 | 20,175,670 | -0.29(-1.45%) |
Jun 15, 2020 | 18.98 | 20.05 | 18.64 | 19.98 | 19,618,478 | +0.54(+2.78%) |
Jun 12, 2020 | 19.91 | 20.11 | 19.31 | 19.44 | 18,999,864 | -0.19(-0.99%) |
Jun 11, 2020 | 20.52 | 20.92 | 19.09 | 19.63 | 38,344,772 | -0.62(-3.07%) |
Jun 10, 2020 | 20.00 | 20.35 | 19.10 | 20.25 | 27,111,610 | +0.61(+3.08%) |
Jun 09, 2020 | 19.46 | 19.79 | 19.21 | 19.65 | 26,629,566 | +0.62(+3.27%) |
Jun 08, 2020 | 18.77 | 19.04 | 18.49 | 19.03 | 19,240,848 | +0.22(+1.16%) |
Jun 05, 2020 | 18.17 | 18.82 | 17.87 | 18.81 | 34,879,188 | -0.11(-0.60%) |
Jun 04, 2020 | 19.24 | 19.40 | 18.72 | 18.92 | 27,180,918 | +0.23(+1.25%) |
Jun 03, 2020 | 18.85 | 19.12 | 18.36 | 18.69 | 29,018,112 | -0.65(-3.38%) |
Jun 02, 2020 | 20.05 | 20.05 | 19.11 | 19.34 | 19,881,402 | -0.67(-3.35%) |
Jun 01, 2020 | 19.46 | 20.02 | 19.46 | 20.01 | 20,290,010 | +0.63(+3.25%) |
May 29, 2020 | 19.91 | 19.96 | 19.35 | 19.38 | 25,184,236 | +0.04(+0.21%) |
May 28, 2020 | 19.83 | 20.01 | 19.23 | 19.34 | 23,656,404 | +0.16(+0.83%) |
May 27, 2020 | 18.81 | 19.25 | 18.49 | 19.18 | 46,146,248 | -0.65(-3.28%) |
May 26, 2020 | 20.77 | 20.77 | 19.71 | 19.83 | 37,687,896 | -1.28(-6.04%) |
May 22, 2020 | 21.33 | 21.62 | 21.04 | 21.11 | 14,053,839 | +0.05(+0.23%) |
May 21, 2020 | 21.62 | 21.63 | 20.54 | 21.06 | 27,444,032 | -0.79(-3.63%) |
May 20, 2020 | 22.69 | 22.74 | 21.83 | 21.85 | 20,306,370 | -0.68(-3.02%) |
May 19, 2020 | 22.07 | 22.66 | 21.98 | 22.54 | 22,204,908 | +0.72(+3.31%) |
May 18, 2020 | 22.52 | 22.64 | 21.59 | 21.81 | 21,558,502 | -0.67(-3.00%) |
May 15, 2020 | 22.19 | 22.54 | 21.85 | 22.49 | 23,990,816 | +0.72(+3.32%) |
May 14, 2020 | 20.93 | 21.93 | 20.93 | 21.77 | 21,685,234 | +0.82(+3.90%) |
May 13, 2020 | 21.32 | 21.37 | 20.50 | 20.95 | 16,100,625 | +0.06(+0.31%) |
May 12, 2020 | 21.12 | 21.41 | 20.80 | 20.88 | 16,341,848 | +0.02(+0.08%) |
May 11, 2020 | 21.83 | 21.94 | 20.78 | 20.87 | 23,852,566 | -1.10(-5.00%) |
May 08, 2020 | 22.01 | 22.37 | 21.85 | 21.97 | 15,886,396 | +0.10(+0.48%) |
May 07, 2020 | 21.65 | 22.18 | 21.37 | 21.86 | 20,331,098 | +0.56(+2.64%) |
May 06, 2020 | 22.40 | 22.53 | 21.18 | 21.30 | 21,247,370 | -1.31(-5.78%) |
May 05, 2020 | 21.88 | 22.69 | 21.59 | 22.61 | 20,981,494 | +0.65(+2.96%) |
May 04, 2020 | 21.89 | 22.21 | 21.61 | 21.96 | 20,540,508 | +0.36(+1.67%) |
May 01, 2020 | 20.27 | 21.73 | 20.18 | 21.60 | 24,436,456 | +0.97(+4.70%) |
Apr 30, 2020 | 20.93 | 21.30 | 20.31 | 20.63 | 22,170,264 | -0.67(-3.13%) |
Apr 29, 2020 | 21.40 | 21.68 | 20.79 | 21.29 | 25,934,222 | -0.33(-1.52%) |
Apr 28, 2020 | 21.23 | 21.77 | 20.86 | 21.62 | 21,358,072 | +0.02(+0.11%) |
Apr 27, 2020 | 21.69 | 21.93 | 21.08 | 21.60 | 18,976,840 | -0.14(-0.63%) |
Apr 24, 2020 | 21.85 | 22.19 | 21.49 | 21.73 | 34,456,228 | +0.29(+1.35%) |
Apr 23, 2020 | 21.61 | 22.86 | 21.31 | 21.45 | 38,472,508 | +0.21(+0.98%) |
Apr 22, 2020 | 20.57 | 21.32 | 20.51 | 21.24 | 26,216,880 | +1.33(+6.69%) |
Apr 21, 2020 | 19.33 | 20.15 | 19.29 | 19.91 | 21,601,964 | -0.08(-0.40%) |
Apr 20, 2020 | 19.50 | 20.43 | 19.50 | 19.99 | 22,492,860 | +0.30(+1.55%) |
Apr 17, 2020 | 18.80 | 19.77 | 18.57 | 19.68 | 35,552,992 | -0.37(-1.84%) |
Apr 16, 2020 | 19.65 | 20.14 | 19.54 | 20.05 | 24,053,974 | +0.43(+2.17%) |
Apr 15, 2020 | 19.04 | 19.80 | 18.81 | 19.62 | 25,352,000 | +0.03(+0.16%) |
Apr 14, 2020 | 19.49 | 20.09 | 19.12 | 19.59 | 41,389,664 | +0.05(+0.25%) |
Apr 13, 2020 | 18.04 | 19.86 | 17.84 | 19.54 | 41,123,272 | +1.49(+8.26%) |
Apr 09, 2020 | 16.77 | 18.10 | 16.61 | 18.05 | 39,622,972 | +1.68(+10.29%) |
Apr 08, 2020 | 16.18 | 16.50 | 16.02 | 16.37 | 14,462,664 | +0.08(+0.49%) |
Apr 07, 2020 | 16.43 | 16.55 | 15.93 | 16.29 | 20,573,150 | -0.19(-1.17%) |
Apr 06, 2020 | 16.44 | 16.95 | 16.22 | 16.48 | 21,748,200 | +0.48(+3.01%) |
Apr 03, 2020 | 15.83 | 16.34 | 15.83 | 16.00 | 17,738,902 | +0.08(+0.50%) |
Apr 02, 2020 | 15.32 | 16.55 | 15.21 | 15.92 | 31,062,512 | +0.79(+5.19%) |