Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.09 | 22.68 | 21.89 | 22.55 | 2,131,318 | +0.38(+1.71%) |
Jun 29, 2020 | 21.72 | 22.35 | 21.45 | 22.17 | 1,551,125 | +0.74(+3.45%) |
Jun 26, 2020 | 21.68 | 21.72 | 21.29 | 21.43 | 4,533,500 | -0.29(-1.34%) |
Jun 25, 2020 | 21.27 | 21.77 | 20.88 | 21.72 | 2,671,558 | +0.28(+1.31%) |
Jun 24, 2020 | 21.91 | 21.96 | 21.27 | 21.44 | 2,415,439 | -0.80(-3.60%) |
Jun 23, 2020 | 22.42 | 22.61 | 22.19 | 22.24 | 1,900,332 | +0.14(+0.63%) |
Jun 22, 2020 | 21.91 | 22.27 | 21.55 | 22.10 | 1,415,536 | +0.01(+0.05%) |
Jun 19, 2020 | 22.69 | 22.74 | 21.80 | 22.09 | 1,552,600 | -0.21(-0.94%) |
Jun 18, 2020 | 22.47 | 22.70 | 22.20 | 22.30 | 1,366,492 | -0.38(-1.68%) |
Jun 17, 2020 | 23.12 | 23.16 | 22.56 | 22.68 | 1,397,639 | -0.04(-0.18%) |
Jun 16, 2020 | 23.62 | 23.93 | 22.36 | 22.72 | 2,702,452 | -0.10(-0.44%) |
Jun 15, 2020 | 21.55 | 22.93 | 21.40 | 22.82 | 1,732,254 | +0.63(+2.84%) |
Jun 12, 2020 | 22.68 | 22.98 | 21.66 | 22.19 | 2,544,900 | +0.49(+2.26%) |
Jun 11, 2020 | 22.79 | 22.95 | 21.55 | 21.70 | 2,451,455 | -1.77(-7.54%) |
Jun 10, 2020 | 24.22 | 24.22 | 23.30 | 23.47 | 2,365,306 | -0.78(-3.22%) |
Jun 09, 2020 | 24.81 | 24.83 | 24.16 | 24.25 | 1,659,752 | -0.92(-3.66%) |
Jun 08, 2020 | 24.80 | 25.34 | 24.78 | 25.17 | 2,406,657 | +0.47(+1.90%) |
Jun 05, 2020 | 25.31 | 25.57 | 24.61 | 24.70 | 4,506,100 | +0.20(+0.82%) |
Jun 04, 2020 | 24.35 | 24.55 | 23.90 | 24.50 | 2,469,871 | +0.06(+0.25%) |
Jun 03, 2020 | 23.73 | 24.50 | 23.59 | 24.44 | 3,726,040 | +1.11(+4.76%) |
Jun 02, 2020 | 22.88 | 23.63 | 22.88 | 23.33 | 3,571,215 | +0.03(+0.13%) |
Jun 01, 2020 | 23.06 | 23.55 | 23.04 | 23.30 | 2,019,874 | +0.19(+0.82%) |
May 29, 2020 | 23.16 | 23.45 | 22.67 | 23.11 | 4,646,500 | -0.21(-0.90%) |
May 28, 2020 | 24.16 | 24.16 | 23.14 | 23.32 | 4,114,331 | -0.58(-2.43%) |
May 27, 2020 | 23.62 | 24.01 | 23.21 | 23.90 | 5,407,264 | +0.79(+3.42%) |
May 26, 2020 | 22.32 | 23.15 | 22.16 | 23.11 | 3,613,271 | +1.57(+7.29%) |
May 22, 2020 | 21.33 | 21.59 | 20.99 | 21.54 | 1,783,100 | +0.23(+1.08%) |
May 21, 2020 | 21.10 | 21.47 | 21.07 | 21.31 | 1,581,050 | +0.15(+0.71%) |
May 20, 2020 | 21.24 | 21.71 | 21.11 | 21.16 | 2,574,926 | +0.22(+1.05%) |
May 19, 2020 | 20.95 | 21.46 | 20.73 | 20.94 | 3,640,478 | -0.06(-0.29%) |
May 18, 2020 | 20.61 | 21.25 | 20.61 | 21.00 | 2,125,221 | +1.30(+6.60%) |
May 15, 2020 | 19.35 | 19.82 | 19.26 | 19.70 | 1,378,500 | +0.15(+0.77%) |
May 14, 2020 | 18.43 | 19.63 | 18.35 | 19.55 | 3,320,027 | +0.40(+2.09%) |
May 13, 2020 | 19.42 | 19.43 | 18.66 | 19.15 | 3,427,709 | -0.50(-2.54%) |
May 12, 2020 | 20.25 | 20.25 | 19.54 | 19.65 | 2,672,808 | +0.03(+0.15%) |
May 11, 2020 | 19.36 | 19.82 | 18.99 | 19.62 | 2,078,972 | +0.01(+0.05%) |
May 08, 2020 | 19.34 | 19.93 | 19.34 | 19.61 | 2,289,000 | +0.57(+2.99%) |
May 07, 2020 | 18.78 | 19.51 | 18.74 | 19.04 | 2,409,688 | +0.59(+3.20%) |
May 06, 2020 | 19.39 | 20.16 | 18.43 | 18.45 | 2,383,733 | -0.85(-4.40%) |
May 05, 2020 | 19.39 | 19.73 | 19.21 | 19.30 | 1,530,337 | +0.17(+0.89%) |
May 04, 2020 | 18.65 | 19.18 | 18.06 | 19.13 | 1,870,270 | +0.26(+1.38%) |
May 01, 2020 | 19.31 | 19.48 | 18.39 | 18.87 | 1,106,600 | -0.87(-4.41%) |
Apr 30, 2020 | 19.57 | 20.02 | 19.13 | 19.74 | 2,027,628 | -0.06(-0.30%) |
Apr 29, 2020 | 19.75 | 20.25 | 19.65 | 19.80 | 1,930,695 | +0.54(+2.80%) |
Apr 28, 2020 | 19.53 | 19.93 | 18.95 | 19.26 | 3,015,784 | +0.12(+0.63%) |
Apr 27, 2020 | 18.54 | 19.23 | 18.40 | 19.14 | 2,296,153 | +0.69(+3.74%) |
Apr 24, 2020 | 18.32 | 18.57 | 17.95 | 18.45 | 1,352,200 | +0.20(+1.10%) |
Apr 23, 2020 | 18.22 | 18.58 | 18.02 | 18.25 | 1,896,858 | +0.25(+1.39%) |
Apr 22, 2020 | 17.44 | 18.13 | 17.28 | 18.00 | 2,513,885 | +0.95(+5.57%) |
Apr 21, 2020 | 16.84 | 17.21 | 16.38 | 17.05 | 3,033,917 | -0.32(-1.84%) |
Apr 20, 2020 | 17.80 | 18.02 | 17.26 | 17.37 | 1,885,374 | -0.89(-4.87%) |
Apr 17, 2020 | 17.10 | 18.45 | 16.86 | 18.26 | 2,947,100 | +1.63(+9.80%) |
Apr 16, 2020 | 17.41 | 17.41 | 16.16 | 16.63 | 4,731,883 | -0.71(-4.09%) |
Apr 15, 2020 | 17.58 | 17.69 | 17.26 | 17.34 | 2,390,854 | -1.02(-5.56%) |
Apr 14, 2020 | 18.60 | 18.80 | 18.27 | 18.36 | 2,783,622 | +0.17(+0.93%) |
Apr 13, 2020 | 18.37 | 18.57 | 17.68 | 18.19 | 1,730,232 | -0.44(-2.36%) |
Apr 09, 2020 | 18.28 | 19.16 | 18.20 | 18.63 | 2,735,200 | +0.65(+3.62%) |
Apr 08, 2020 | 16.90 | 18.12 | 16.84 | 17.98 | 2,208,478 | +1.28(+7.66%) |
Apr 07, 2020 | 17.56 | 17.84 | 16.65 | 16.70 | 4,471,974 | +0.06(+0.36%) |
Apr 06, 2020 | 16.32 | 17.22 | 16.22 | 16.64 | 6,127,680 | +1.13(+7.29%) |
Apr 03, 2020 | 16.19 | 16.42 | 15.43 | 15.51 | 4,542,300 | -0.87(-5.31%) |
Apr 02, 2020 | 16.14 | 17.06 | 16.06 | 16.38 | 4,228,406 | +0.11(+0.68%) |