Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.07 | 23.94 | 22.89 | 23.85 | 17,358,302 | +0.72(+3.10%) |
Jun 29, 2020 | 23.02 | 23.19 | 22.81 | 23.13 | 11,627,595 | +0.23(+1.00%) |
Jun 26, 2020 | 22.70 | 22.98 | 22.28 | 22.90 | 13,686,007 | +0.12(+0.54%) |
Jun 25, 2020 | 22.78 | 22.88 | 22.42 | 22.78 | 11,364,263 | +0.02(+0.08%) |
Jun 24, 2020 | 22.73 | 23.24 | 22.44 | 22.76 | 22,307,016 | +0.03(+0.12%) |
Jun 23, 2020 | 22.97 | 23.18 | 22.58 | 22.73 | 18,304,066 | +0.20(+0.90%) |
Jun 22, 2020 | 22.23 | 22.89 | 22.14 | 22.53 | 19,665,202 | +0.85(+3.92%) |
Jun 19, 2020 | 21.47 | 21.99 | 21.34 | 21.68 | 21,685,956 | +0.49(+2.30%) |
Jun 18, 2020 | 21.42 | 21.63 | 21.11 | 21.19 | 14,188,555 | -0.27(-1.28%) |
Jun 17, 2020 | 21.67 | 21.95 | 21.34 | 21.47 | 10,426,368 | -0.12(-0.53%) |
Jun 16, 2020 | 21.62 | 22.05 | 21.35 | 21.58 | 18,405,168 | -0.32(-1.46%) |
Jun 15, 2020 | 20.80 | 21.97 | 20.43 | 21.90 | 17,896,872 | +0.59(+2.78%) |
Jun 12, 2020 | 21.82 | 22.05 | 21.17 | 21.31 | 17,332,544 | -0.21(-0.99%) |
Jun 11, 2020 | 22.50 | 22.93 | 20.93 | 21.52 | 34,979,852 | -0.68(-3.07%) |
Jun 10, 2020 | 21.93 | 22.31 | 20.94 | 22.20 | 24,732,448 | +0.66(+3.08%) |
Jun 09, 2020 | 21.34 | 21.70 | 21.06 | 21.54 | 24,292,706 | +0.68(+3.27%) |
Jun 08, 2020 | 20.57 | 20.88 | 20.26 | 20.86 | 17,552,382 | +0.24(+1.16%) |
Jun 05, 2020 | 19.92 | 20.63 | 19.59 | 20.62 | 31,818,388 | -0.12(-0.60%) |
Jun 04, 2020 | 21.09 | 21.27 | 20.52 | 20.74 | 24,795,674 | +0.26(+1.25%) |
Jun 03, 2020 | 20.66 | 20.96 | 20.12 | 20.49 | 26,471,646 | -0.72(-3.38%) |
Jun 02, 2020 | 21.97 | 21.98 | 20.95 | 21.20 | 18,136,722 | -0.73(-3.35%) |
Jun 01, 2020 | 21.34 | 21.95 | 21.34 | 21.94 | 18,509,472 | +0.69(+3.25%) |
May 29, 2020 | 21.82 | 21.88 | 21.21 | 21.25 | 22,974,210 | +0.04(+0.21%) |
May 28, 2020 | 21.73 | 21.94 | 21.08 | 21.20 | 21,580,452 | +0.09(+0.42%) |
May 27, 2020 | 20.70 | 21.19 | 20.36 | 21.11 | 41,926,368 | -0.71(-3.28%) |
May 26, 2020 | 22.86 | 22.86 | 21.70 | 21.83 | 34,241,496 | -1.40(-6.04%) |
May 22, 2020 | 23.48 | 23.80 | 23.15 | 23.23 | 12,768,674 | +0.05(+0.23%) |
May 21, 2020 | 23.80 | 23.81 | 22.61 | 23.18 | 24,934,390 | -0.87(-3.63%) |
May 20, 2020 | 24.97 | 25.03 | 24.03 | 24.05 | 18,449,436 | -0.75(-3.02%) |
May 19, 2020 | 24.29 | 24.94 | 24.20 | 24.80 | 20,174,362 | +0.79(+3.31%) |
May 18, 2020 | 24.79 | 24.92 | 23.76 | 24.01 | 19,587,068 | -0.74(-3.00%) |
May 15, 2020 | 24.42 | 24.80 | 24.05 | 24.75 | 21,796,956 | +0.79(+3.32%) |
May 14, 2020 | 23.04 | 24.14 | 23.04 | 23.96 | 19,702,210 | +0.90(+3.91%) |
May 13, 2020 | 23.46 | 23.52 | 22.56 | 23.06 | 14,628,290 | +0.07(+0.31%) |
May 12, 2020 | 23.24 | 23.56 | 22.89 | 22.99 | 14,847,454 | +0.02(+0.08%) |
May 11, 2020 | 24.03 | 24.15 | 22.87 | 22.97 | 21,671,348 | -1.21(-5.00%) |
May 08, 2020 | 24.22 | 24.62 | 24.05 | 24.18 | 14,433,651 | +0.11(+0.48%) |
May 07, 2020 | 23.83 | 24.41 | 23.52 | 24.06 | 18,471,904 | +0.62(+2.64%) |
May 06, 2020 | 24.65 | 24.80 | 23.31 | 23.44 | 19,304,388 | -1.44(-5.78%) |
May 05, 2020 | 24.08 | 24.97 | 23.76 | 24.88 | 19,062,824 | +0.71(+2.96%) |
May 04, 2020 | 24.10 | 24.44 | 23.78 | 24.17 | 18,662,164 | +0.40(+1.67%) |
May 01, 2020 | 22.32 | 23.92 | 22.21 | 23.77 | 22,201,844 | +1.07(+4.70%) |
Apr 30, 2020 | 23.04 | 23.44 | 22.36 | 22.70 | 20,142,886 | -0.73(-3.13%) |
Apr 29, 2020 | 23.55 | 23.86 | 22.88 | 23.44 | 23,562,646 | -0.36(-1.52%) |
Apr 28, 2020 | 23.37 | 23.97 | 22.96 | 23.80 | 19,404,966 | +0.03(+0.11%) |
Apr 27, 2020 | 23.88 | 24.14 | 23.20 | 23.77 | 17,241,488 | -0.15(-0.63%) |
Apr 24, 2020 | 24.05 | 24.42 | 23.66 | 23.92 | 31,305,348 | +0.32(+1.35%) |
Apr 23, 2020 | 23.78 | 25.16 | 23.45 | 23.60 | 34,954,360 | +0.23(+0.98%) |
Apr 22, 2020 | 22.64 | 23.46 | 22.57 | 23.37 | 23,819,456 | +1.47(+6.69%) |
Apr 21, 2020 | 21.27 | 22.18 | 21.23 | 21.91 | 19,626,554 | -0.09(-0.40%) |
Apr 20, 2020 | 21.46 | 22.48 | 21.46 | 22.00 | 20,435,982 | +0.34(+1.55%) |
Apr 17, 2020 | 20.69 | 21.76 | 20.43 | 21.66 | 32,301,820 | -0.41(-1.84%) |
Apr 16, 2020 | 21.63 | 22.16 | 21.50 | 22.07 | 21,854,338 | +0.47(+2.17%) |
Apr 15, 2020 | 20.96 | 21.79 | 20.70 | 21.60 | 23,033,666 | +0.04(+0.16%) |
Apr 14, 2020 | 21.45 | 22.11 | 21.04 | 21.56 | 37,604,752 | +0.05(+0.25%) |
Apr 13, 2020 | 19.86 | 21.86 | 19.64 | 21.51 | 37,362,720 | +1.64(+8.26%) |
Apr 09, 2020 | 18.46 | 19.92 | 18.28 | 19.87 | 35,999,616 | +1.85(+10.29%) |
Apr 08, 2020 | 17.81 | 18.16 | 17.64 | 18.02 | 13,140,113 | +0.09(+0.49%) |
Apr 07, 2020 | 18.09 | 18.21 | 17.53 | 17.93 | 18,691,820 | -0.21(-1.17%) |
Apr 06, 2020 | 18.10 | 18.65 | 17.86 | 18.14 | 19,759,418 | +0.53(+3.01%) |
Apr 03, 2020 | 17.42 | 17.98 | 17.42 | 17.61 | 16,116,754 | +0.09(+0.50%) |
Apr 02, 2020 | 16.86 | 18.21 | 16.75 | 17.52 | 28,221,974 | +0.87(+5.19%) |