Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.99 | 21.57 | 20.91 | 21.45 | 2,742,531 | +0.45(+2.14%) |
Jun 29, 2020 | 21.39 | 21.47 | 20.70 | 21.00 | 4,142,565 | -0.16(-0.76%) |
Jun 26, 2020 | 21.35 | 21.38 | 20.55 | 21.16 | 4,877,400 | -0.44(-2.04%) |
Jun 25, 2020 | 21.23 | 21.73 | 20.98 | 21.60 | 5,868,576 | +0.20(+0.93%) |
Jun 24, 2020 | 22.33 | 22.49 | 21.32 | 21.40 | 3,923,830 | -1.24(-5.48%) |
Jun 23, 2020 | 22.54 | 22.77 | 22.18 | 22.64 | 4,669,082 | +0.30(+1.34%) |
Jun 22, 2020 | 22.04 | 22.39 | 21.60 | 22.34 | 3,154,345 | +0.08(+0.36%) |
Jun 19, 2020 | 22.39 | 22.62 | 21.82 | 22.26 | 4,705,200 | +0.38(+1.74%) |
Jun 18, 2020 | 21.30 | 21.99 | 21.20 | 21.88 | 2,792,392 | +0.29(+1.34%) |
Jun 17, 2020 | 22.29 | 22.47 | 21.41 | 21.59 | 2,720,978 | -0.48(-2.17%) |
Jun 16, 2020 | 22.49 | 22.80 | 21.98 | 22.07 | 3,520,627 | +0.44(+2.03%) |
Jun 15, 2020 | 21.53 | 22.08 | 21.09 | 21.63 | 4,142,521 | -0.44(-1.99%) |
Jun 12, 2020 | 22.40 | 22.74 | 21.45 | 22.07 | 4,712,500 | +0.40(+1.85%) |
Jun 11, 2020 | 22.37 | 22.46 | 21.31 | 21.67 | 4,333,671 | -1.41(-6.11%) |
Jun 10, 2020 | 23.98 | 24.20 | 22.94 | 23.08 | 5,221,193 | -1.02(-4.23%) |
Jun 09, 2020 | 24.46 | 24.74 | 23.88 | 24.10 | 5,137,887 | -0.66(-2.67%) |
Jun 08, 2020 | 23.95 | 24.84 | 23.95 | 24.76 | 5,694,658 | +1.01(+4.25%) |
Jun 05, 2020 | 23.34 | 24.14 | 23.07 | 23.75 | 5,855,000 | +1.22(+5.42%) |
Jun 04, 2020 | 22.73 | 23.04 | 22.43 | 22.53 | 3,659,722 | -0.40(-1.74%) |
Jun 03, 2020 | 22.53 | 23.16 | 22.53 | 22.93 | 5,370,483 | +0.66(+2.96%) |
Jun 02, 2020 | 21.34 | 22.28 | 21.20 | 22.27 | 5,319,392 | +1.07(+5.05%) |
Jun 01, 2020 | 21.24 | 21.40 | 21.01 | 21.20 | 2,579,406 | -0.21(-0.98%) |
May 29, 2020 | 21.17 | 21.50 | 20.93 | 21.41 | 5,750,400 | +0.03(+0.14%) |
May 28, 2020 | 21.37 | 21.71 | 21.15 | 21.38 | 5,201,447 | +0.25(+1.18%) |
May 27, 2020 | 19.80 | 21.23 | 19.41 | 21.13 | 9,931,363 | +1.76(+9.09%) |
May 26, 2020 | 19.43 | 19.75 | 19.05 | 19.37 | 7,122,618 | +0.43(+2.27%) |
May 22, 2020 | 18.95 | 19.25 | 18.58 | 18.94 | 4,820,800 | +0.00(+0.00%) |
May 21, 2020 | 19.54 | 19.54 | 18.83 | 18.94 | 5,092,180 | -0.62(-3.17%) |
May 20, 2020 | 19.91 | 19.91 | 19.40 | 19.56 | 3,675,971 | +0.15(+0.77%) |
May 19, 2020 | 19.67 | 19.79 | 19.13 | 19.41 | 3,046,419 | -0.30(-1.52%) |
May 18, 2020 | 19.64 | 20.13 | 19.39 | 19.71 | 5,764,409 | +0.59(+3.09%) |
May 15, 2020 | 19.18 | 19.32 | 18.75 | 19.12 | 6,007,600 | -0.26(-1.34%) |
May 14, 2020 | 18.83 | 19.52 | 18.37 | 19.38 | 4,457,913 | +0.09(+0.47%) |
May 13, 2020 | 20.00 | 20.00 | 18.80 | 19.29 | 3,730,209 | -0.69(-3.45%) |
May 12, 2020 | 20.74 | 20.82 | 19.94 | 19.98 | 6,977,771 | -0.79(-3.80%) |
May 11, 2020 | 19.68 | 21.07 | 19.40 | 20.77 | 7,100,353 | +0.93(+4.69%) |
May 08, 2020 | 20.40 | 20.43 | 19.23 | 19.84 | 9,971,500 | -0.04(-0.20%) |
May 07, 2020 | 21.00 | 21.55 | 19.76 | 19.88 | 14,968,013 | -3.05(-13.30%) |
May 06, 2020 | 24.23 | 24.31 | 22.84 | 22.93 | 5,798,468 | -1.22(-5.05%) |
May 05, 2020 | 24.36 | 24.98 | 24.09 | 24.15 | 2,283,489 | +0.18(+0.75%) |
May 04, 2020 | 23.46 | 24.20 | 23.22 | 23.97 | 2,271,406 | -0.07(-0.29%) |
May 01, 2020 | 24.25 | 24.58 | 23.34 | 24.04 | 1,932,800 | -0.67(-2.71%) |
Apr 30, 2020 | 24.77 | 24.94 | 24.35 | 24.71 | 3,747,258 | -0.22(-0.88%) |
Apr 29, 2020 | 24.72 | 25.15 | 24.59 | 24.93 | 3,355,186 | +0.72(+2.97%) |
Apr 28, 2020 | 25.31 | 25.68 | 24.18 | 24.21 | 2,943,136 | -0.45(-1.82%) |
Apr 27, 2020 | 24.00 | 24.83 | 23.80 | 24.66 | 2,857,972 | +0.81(+3.40%) |
Apr 24, 2020 | 23.82 | 24.02 | 23.50 | 23.85 | 1,873,500 | +0.04(+0.17%) |
Apr 23, 2020 | 23.97 | 24.71 | 23.67 | 23.81 | 3,220,258 | -0.19(-0.79%) |
Apr 22, 2020 | 24.23 | 24.72 | 23.95 | 24.00 | 1,769,793 | +0.12(+0.50%) |
Apr 21, 2020 | 23.91 | 24.23 | 23.58 | 23.88 | 2,349,247 | -0.65(-2.65%) |
Apr 20, 2020 | 23.89 | 24.98 | 23.60 | 24.53 | 1,931,263 | +0.24(+0.99%) |
Apr 17, 2020 | 23.15 | 24.46 | 22.88 | 24.29 | 4,391,300 | +1.62(+7.15%) |
Apr 16, 2020 | 22.66 | 23.02 | 22.32 | 22.67 | 2,578,484 | -0.10(-0.44%) |
Apr 15, 2020 | 23.14 | 23.29 | 22.07 | 22.77 | 2,478,079 | -0.99(-4.17%) |
Apr 14, 2020 | 23.36 | 23.88 | 23.22 | 23.76 | 2,863,591 | +0.61(+2.63%) |
Apr 13, 2020 | 24.65 | 24.71 | 23.10 | 23.15 | 2,706,655 | -1.35(-5.51%) |
Apr 09, 2020 | 24.13 | 25.30 | 23.94 | 24.50 | 4,815,700 | +1.07(+4.57%) |
Apr 08, 2020 | 22.80 | 23.88 | 22.39 | 23.43 | 3,199,830 | +0.68(+2.99%) |
Apr 07, 2020 | 22.91 | 23.30 | 22.07 | 22.75 | 2,844,934 | +0.77(+3.50%) |
Apr 06, 2020 | 20.96 | 22.15 | 20.96 | 21.98 | 3,032,933 | +1.79(+8.87%) |
Apr 03, 2020 | 20.76 | 20.97 | 19.61 | 20.19 | 2,206,100 | -0.58(-2.79%) |
Apr 02, 2020 | 19.83 | 20.85 | 19.50 | 20.77 | 5,569,182 | +0.62(+3.08%) |