Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.27 | 18.29 | 17.88 | 17.93 | 6,597,508 | -0.34(-1.86%) |
Jun 29, 2020 | 18.51 | 18.70 | 18.27 | 18.27 | 8,363,778 | -0.22(-1.17%) |
Jun 26, 2020 | 18.08 | 18.51 | 18.06 | 18.49 | 8,428,002 | +0.44(+2.46%) |
Jun 25, 2020 | 18.23 | 18.41 | 18.03 | 18.05 | 8,449,994 | -0.17(-0.93%) |
Jun 24, 2020 | 17.93 | 18.34 | 17.83 | 18.22 | 12,155,446 | +0.36(+2.01%) |
Jun 23, 2020 | 17.90 | 17.93 | 17.69 | 17.86 | 6,143,273 | -0.16(-0.89%) |
Jun 22, 2020 | 18.23 | 18.26 | 18.00 | 18.02 | 2,899,738 | -0.21(-1.14%) |
Jun 19, 2020 | 18.04 | 18.37 | 18.03 | 18.23 | 7,772,726 | +0.00(+0.00%) |
Jun 18, 2020 | 18.31 | 18.36 | 18.21 | 18.23 | 3,493,947 | -0.07(-0.36%) |
Jun 17, 2020 | 18.23 | 18.34 | 18.14 | 18.29 | 3,820,271 | -0.03(-0.16%) |
Jun 16, 2020 | 18.25 | 18.62 | 18.22 | 18.32 | 8,819,348 | -0.34(-1.82%) |
Jun 15, 2020 | 19.18 | 19.25 | 18.60 | 18.66 | 7,507,592 | -0.23(-1.20%) |
Jun 12, 2020 | 18.61 | 19.23 | 18.53 | 18.89 | 13,527,923 | -0.14(-0.74%) |
Jun 11, 2020 | 18.44 | 19.05 | 18.35 | 19.03 | 11,384,597 | +0.90(+4.95%) |
Jun 10, 2020 | 18.25 | 18.27 | 18.02 | 18.13 | 6,511,927 | -0.25(-1.34%) |
Jun 09, 2020 | 18.58 | 18.58 | 18.30 | 18.38 | 3,525,720 | -0.11(-0.61%) |
Jun 08, 2020 | 18.65 | 18.78 | 18.49 | 18.49 | 3,213,791 | -0.16(-0.86%) |
Jun 05, 2020 | 18.94 | 18.97 | 18.59 | 18.65 | 6,740,070 | -0.37(-1.94%) |
Jun 04, 2020 | 18.93 | 19.13 | 18.80 | 19.02 | 7,485,263 | +0.12(+0.65%) |
Jun 03, 2020 | 18.92 | 19.00 | 18.84 | 18.90 | 3,057,809 | -0.08(-0.40%) |
Jun 02, 2020 | 19.09 | 19.28 | 18.97 | 18.97 | 4,145,455 | -0.12(-0.64%) |
Jun 01, 2020 | 19.25 | 19.27 | 19.08 | 19.09 | 3,129,685 | -0.11(-0.59%) |
May 29, 2020 | 19.43 | 19.56 | 19.15 | 19.21 | 7,901,238 | -0.26(-1.36%) |
May 28, 2020 | 19.55 | 19.55 | 19.16 | 19.47 | 5,779,334 | +0.04(+0.19%) |
May 27, 2020 | 19.58 | 19.97 | 19.43 | 19.43 | 6,633,369 | -0.10(-0.53%) |
May 26, 2020 | 19.17 | 19.56 | 19.16 | 19.54 | 3,704,710 | +0.06(+0.29%) |
May 22, 2020 | 19.60 | 19.67 | 19.47 | 19.48 | 4,342,725 | -0.09(-0.43%) |
May 21, 2020 | 19.35 | 19.60 | 19.28 | 19.57 | 7,331,557 | +0.22(+1.12%) |
May 20, 2020 | 19.52 | 19.52 | 19.31 | 19.35 | 3,129,462 | -0.39(-1.96%) |
May 19, 2020 | 19.66 | 19.76 | 19.48 | 19.74 | 4,244,198 | +0.05(+0.24%) |
May 18, 2020 | 19.78 | 19.86 | 19.59 | 19.69 | 5,222,274 | -0.37(-1.84%) |
May 15, 2020 | 20.48 | 20.52 | 20.06 | 20.06 | 4,925,216 | -0.14(-0.70%) |
May 14, 2020 | 20.56 | 20.74 | 20.20 | 20.20 | 5,720,647 | -0.22(-1.06%) |
May 13, 2020 | 20.12 | 20.67 | 19.95 | 20.42 | 9,311,222 | +0.24(+1.17%) |
May 12, 2020 | 19.71 | 20.18 | 19.66 | 20.18 | 5,397,397 | +0.40(+2.00%) |
May 11, 2020 | 20.08 | 20.09 | 19.67 | 19.78 | 2,805,066 | -0.16(-0.80%) |
May 08, 2020 | 20.08 | 20.16 | 19.93 | 19.94 | 3,569,319 | -0.28(-1.40%) |
May 07, 2020 | 20.23 | 20.35 | 20.14 | 20.23 | 4,482,845 | -0.25(-1.24%) |
May 06, 2020 | 20.44 | 20.58 | 20.29 | 20.48 | 3,786,385 | -0.13(-0.64%) |
May 05, 2020 | 20.64 | 20.69 | 20.38 | 20.61 | 4,231,080 | -0.23(-1.09%) |
May 04, 2020 | 21.22 | 21.26 | 20.83 | 20.84 | 5,122,537 | -0.27(-1.30%) |
May 01, 2020 | 20.94 | 21.20 | 20.74 | 21.11 | 4,883,155 | +0.61(+2.99%) |
Apr 30, 2020 | 20.43 | 20.67 | 20.43 | 20.50 | 5,726,426 | -0.05(-0.23%) |
Apr 29, 2020 | 20.79 | 20.90 | 20.42 | 20.55 | 5,158,726 | -0.73(-3.42%) |
Apr 28, 2020 | 20.72 | 21.29 | 20.70 | 21.27 | 5,778,786 | +0.39(+1.85%) |
Apr 27, 2020 | 20.82 | 20.97 | 20.77 | 20.89 | 3,475,580 | -0.14(-0.67%) |
Apr 24, 2020 | 21.34 | 21.49 | 21.00 | 21.03 | 3,696,031 | -0.36(-1.68%) |
Apr 23, 2020 | 21.27 | 21.43 | 20.99 | 21.39 | 5,644,522 | +0.06(+0.27%) |
Apr 22, 2020 | 21.52 | 21.62 | 21.20 | 21.33 | 3,655,914 | -0.66(-3.00%) |
Apr 21, 2020 | 21.43 | 22.11 | 21.37 | 21.99 | 7,466,646 | +0.77(+3.65%) |
Apr 20, 2020 | 21.17 | 21.22 | 20.90 | 21.22 | 3,374,269 | +0.24(+1.12%) |
Apr 17, 2020 | 20.88 | 21.28 | 20.84 | 20.98 | 6,675,761 | -0.16(-0.76%) |
Apr 16, 2020 | 21.31 | 21.52 | 21.05 | 21.14 | 4,872,283 | -0.40(-1.84%) |
Apr 15, 2020 | 21.65 | 21.78 | 21.38 | 21.54 | 3,421,230 | +0.24(+1.11%) |
Apr 14, 2020 | 21.83 | 21.91 | 21.26 | 21.30 | 6,913,668 | -0.98(-4.40%) |
Apr 13, 2020 | 22.62 | 22.76 | 22.23 | 22.28 | 5,597,046 | -0.26(-1.17%) |
Apr 09, 2020 | 22.36 | 22.74 | 22.27 | 22.55 | 9,079,781 | -0.04(-0.17%) |
Apr 08, 2020 | 22.84 | 23.06 | 22.50 | 22.59 | 5,902,349 | -0.50(-2.17%) |
Apr 07, 2020 | 22.37 | 23.10 | 22.32 | 23.09 | 8,511,050 | +0.03(+0.12%) |
Apr 06, 2020 | 23.87 | 24.03 | 22.91 | 23.06 | 7,169,095 | -1.77(-7.11%) |
Apr 03, 2020 | 24.57 | 25.10 | 24.34 | 24.82 | 3,596,547 | +0.34(+1.39%) |
Apr 02, 2020 | 25.11 | 25.17 | 24.46 | 24.48 | 6,887,772 | -0.49(-1.97%) |