Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.08 | 20.34 | 19.89 | 20.14 | 1,336,595 | +0.14(+0.73%) |
Jun 29, 2020 | 19.56 | 20.17 | 19.44 | 19.99 | 1,055,483 | +0.48(+2.45%) |
Jun 26, 2020 | 20.22 | 20.39 | 19.20 | 19.51 | 2,911,011 | -0.77(-3.79%) |
Jun 25, 2020 | 19.70 | 20.33 | 19.66 | 20.28 | 1,299,870 | +0.47(+2.37%) |
Jun 24, 2020 | 19.89 | 20.13 | 19.58 | 19.81 | 1,155,842 | -0.08(-0.39%) |
Jun 23, 2020 | 20.16 | 20.51 | 19.84 | 19.89 | 1,128,979 | -0.25(-1.23%) |
Jun 22, 2020 | 20.21 | 20.35 | 19.63 | 20.14 | 1,869,021 | +0.06(+0.30%) |
Jun 19, 2020 | 19.99 | 20.25 | 19.66 | 20.08 | 2,597,957 | +0.21(+1.07%) |
Jun 18, 2020 | 19.99 | 20.13 | 19.73 | 19.86 | 1,470,262 | -0.03(-0.17%) |
Jun 17, 2020 | 19.38 | 20.06 | 19.23 | 19.90 | 1,816,788 | +0.39(+2.01%) |
Jun 16, 2020 | 19.62 | 19.75 | 19.14 | 19.50 | 1,806,696 | -0.06(-0.31%) |
Jun 15, 2020 | 20.05 | 20.68 | 18.96 | 19.56 | 4,365,320 | -0.44(-2.18%) |
Jun 12, 2020 | 20.08 | 20.46 | 19.56 | 20.00 | 2,445,943 | +0.00(+0.00%) |
Jun 11, 2020 | 19.65 | 20.12 | 19.53 | 20.00 | 1,559,729 | +0.37(+1.87%) |
Jun 10, 2020 | 19.65 | 19.77 | 19.10 | 19.63 | 1,394,709 | +0.05(+0.26%) |
Jun 09, 2020 | 19.43 | 19.82 | 19.28 | 19.58 | 1,435,937 | +0.41(+2.14%) |
Jun 08, 2020 | 18.58 | 19.25 | 18.55 | 19.17 | 2,084,331 | +0.59(+3.17%) |
Jun 05, 2020 | 19.02 | 19.25 | 18.55 | 18.58 | 1,678,370 | -0.60(-3.11%) |
Jun 04, 2020 | 18.61 | 19.28 | 18.48 | 19.18 | 2,337,367 | +0.49(+2.65%) |
Jun 03, 2020 | 19.35 | 20.00 | 18.56 | 18.69 | 1,804,522 | -0.69(-3.57%) |
Jun 02, 2020 | 20.52 | 20.60 | 19.31 | 19.38 | 1,492,718 | -1.30(-6.27%) |
Jun 01, 2020 | 20.39 | 20.83 | 20.11 | 20.67 | 994,345 | +0.32(+1.59%) |
May 29, 2020 | 19.63 | 20.39 | 19.59 | 20.35 | 2,613,780 | +0.80(+4.10%) |
May 28, 2020 | 18.89 | 19.71 | 18.80 | 19.55 | 1,932,618 | +0.82(+4.37%) |
May 27, 2020 | 18.54 | 19.04 | 18.53 | 18.73 | 1,626,200 | +0.28(+1.51%) |
May 26, 2020 | 18.70 | 18.83 | 18.38 | 18.45 | 1,216,047 | -0.01(-0.05%) |
May 22, 2020 | 17.93 | 18.51 | 17.80 | 18.46 | 1,990,849 | +0.54(+3.02%) |
May 21, 2020 | 18.25 | 18.25 | 17.67 | 17.92 | 2,134,714 | -0.32(-1.76%) |
May 20, 2020 | 18.74 | 18.78 | 18.09 | 18.24 | 1,861,776 | -0.41(-2.22%) |
May 19, 2020 | 19.62 | 19.66 | 18.63 | 18.65 | 1,394,753 | -0.44(-2.30%) |
May 18, 2020 | 19.24 | 19.53 | 18.79 | 19.09 | 1,536,948 | -0.21(-1.09%) |
May 15, 2020 | 19.62 | 19.74 | 19.13 | 19.30 | 1,361,854 | -0.45(-2.27%) |
May 14, 2020 | 19.08 | 20.03 | 19.00 | 19.75 | 2,477,950 | +0.41(+2.14%) |
May 13, 2020 | 19.85 | 19.98 | 18.49 | 19.34 | 3,378,115 | -0.80(-3.98%) |
May 12, 2020 | 20.52 | 21.02 | 20.05 | 20.14 | 1,620,780 | -0.41(-2.01%) |
May 11, 2020 | 20.48 | 20.80 | 20.13 | 20.55 | 2,293,647 | +0.52(+2.57%) |
May 08, 2020 | 21.75 | 22.03 | 20.04 | 20.04 | 2,351,357 | -1.69(-7.77%) |
May 07, 2020 | 21.92 | 22.18 | 20.70 | 21.73 | 2,678,671 | +0.56(+2.63%) |
May 06, 2020 | 21.04 | 21.73 | 21.04 | 21.17 | 1,353,152 | +0.14(+0.68%) |
May 05, 2020 | 20.73 | 21.19 | 20.73 | 21.02 | 1,231,917 | +0.31(+1.51%) |
May 04, 2020 | 20.44 | 20.71 | 20.09 | 20.71 | 834,074 | +0.39(+1.91%) |
May 01, 2020 | 19.68 | 20.39 | 19.45 | 20.32 | 752,045 | +0.59(+3.00%) |
Apr 30, 2020 | 19.92 | 20.52 | 19.68 | 19.73 | 1,284,019 | -0.23(-1.14%) |
Apr 29, 2020 | 20.60 | 20.60 | 19.73 | 19.96 | 1,370,780 | -0.68(-3.31%) |
Apr 28, 2020 | 21.62 | 21.82 | 20.61 | 20.64 | 1,081,811 | -1.01(-4.68%) |
Apr 27, 2020 | 20.55 | 21.84 | 20.52 | 21.66 | 1,186,859 | +1.18(+5.77%) |
Apr 24, 2020 | 20.33 | 20.62 | 20.05 | 20.48 | 736,886 | +0.24(+1.17%) |
Apr 23, 2020 | 20.16 | 20.37 | 19.88 | 20.24 | 866,741 | +0.05(+0.25%) |
Apr 22, 2020 | 20.53 | 20.63 | 20.14 | 20.19 | 601,745 | -0.15(-0.75%) |
Apr 21, 2020 | 19.78 | 20.42 | 19.63 | 20.34 | 904,762 | +0.35(+1.77%) |
Apr 20, 2020 | 19.86 | 20.51 | 19.85 | 19.99 | 1,065,090 | -0.08(-0.38%) |
Apr 17, 2020 | 20.58 | 20.67 | 19.91 | 20.06 | 1,067,194 | -0.40(-1.94%) |
Apr 16, 2020 | 19.99 | 20.59 | 19.99 | 20.46 | 1,208,734 | +0.07(+0.33%) |
Apr 15, 2020 | 20.55 | 20.76 | 20.07 | 20.39 | 1,420,469 | -0.52(-2.46%) |
Apr 14, 2020 | 20.68 | 20.97 | 20.31 | 20.91 | 1,055,190 | +0.41(+2.02%) |
Apr 13, 2020 | 20.28 | 20.66 | 20.05 | 20.49 | 1,332,014 | +0.25(+1.25%) |
Apr 09, 2020 | 20.16 | 20.35 | 19.80 | 20.24 | 1,507,881 | +0.17(+0.84%) |
Apr 08, 2020 | 19.63 | 20.26 | 19.63 | 20.07 | 835,672 | +0.41(+2.10%) |
Apr 07, 2020 | 20.16 | 20.51 | 19.60 | 19.66 | 1,246,954 | -0.43(-2.14%) |
Apr 06, 2020 | 19.34 | 20.12 | 19.34 | 20.09 | 1,734,946 | +0.84(+4.39%) |
Apr 03, 2020 | 18.07 | 19.36 | 17.92 | 19.24 | 1,725,678 | +1.16(+6.40%) |
Apr 02, 2020 | 17.94 | 18.17 | 17.31 | 18.09 | 2,068,280 | +0.16(+0.90%) |