Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.70 | 22.38 | 21.64 | 22.20 | 11,377,598 | +0.39(+1.81%) |
Jun 29, 2020 | 21.19 | 21.81 | 21.12 | 21.80 | 11,188,060 | +0.82(+3.93%) |
Jun 26, 2020 | 21.64 | 21.74 | 20.81 | 20.98 | 29,523,824 | -0.74(-3.39%) |
Jun 25, 2020 | 21.43 | 21.76 | 21.14 | 21.71 | 9,169,489 | +0.23(+1.07%) |
Jun 24, 2020 | 21.78 | 21.92 | 21.47 | 21.48 | 11,744,835 | -0.61(-2.78%) |
Jun 23, 2020 | 22.06 | 22.24 | 21.88 | 22.10 | 9,757,220 | +0.26(+1.21%) |
Jun 22, 2020 | 21.56 | 21.86 | 21.35 | 21.84 | 10,137,310 | +0.19(+0.90%) |
Jun 19, 2020 | 22.41 | 22.43 | 21.56 | 21.64 | 22,283,068 | -0.47(-2.13%) |
Jun 18, 2020 | 22.04 | 22.32 | 21.99 | 22.11 | 8,763,769 | -0.14(-0.62%) |
Jun 17, 2020 | 22.62 | 22.62 | 22.23 | 22.25 | 9,609,320 | -0.15(-0.65%) |
Jun 16, 2020 | 23.10 | 23.10 | 22.15 | 22.40 | 12,215,169 | +0.07(+0.30%) |
Jun 15, 2020 | 21.62 | 22.46 | 21.47 | 22.33 | 12,322,965 | +0.18(+0.83%) |
Jun 12, 2020 | 22.44 | 22.49 | 21.66 | 22.14 | 13,104,490 | +0.41(+1.87%) |
Jun 11, 2020 | 22.74 | 23.04 | 21.71 | 21.74 | 15,617,715 | -1.59(-6.82%) |
Jun 10, 2020 | 23.45 | 23.60 | 23.03 | 23.33 | 12,819,943 | -0.12(-0.50%) |
Jun 09, 2020 | 23.42 | 23.62 | 23.25 | 23.45 | 10,799,651 | -0.21(-0.90%) |
Jun 08, 2020 | 23.81 | 24.19 | 23.50 | 23.66 | 14,552,550 | -0.24(-1.00%) |
Jun 05, 2020 | 24.17 | 24.48 | 23.85 | 23.90 | 18,616,036 | +0.33(+1.40%) |
Jun 04, 2020 | 23.59 | 23.71 | 23.46 | 23.57 | 9,853,555 | -0.20(-0.84%) |
Jun 03, 2020 | 23.37 | 23.83 | 23.24 | 23.77 | 12,313,910 | +0.79(+3.45%) |
Jun 02, 2020 | 22.82 | 23.07 | 22.64 | 22.97 | 9,534,515 | +0.42(+1.86%) |
Jun 01, 2020 | 22.59 | 22.78 | 22.39 | 22.56 | 8,639,416 | -0.23(-1.00%) |
May 29, 2020 | 22.58 | 23.03 | 22.28 | 22.78 | 16,603,440 | +0.11(+0.46%) |
May 28, 2020 | 23.55 | 23.55 | 22.51 | 22.68 | 17,217,270 | -0.72(-3.08%) |
May 27, 2020 | 23.14 | 23.50 | 23.12 | 23.40 | 17,572,736 | +0.46(+2.02%) |
May 26, 2020 | 22.41 | 22.94 | 22.27 | 22.93 | 18,090,196 | +1.15(+5.27%) |
May 22, 2020 | 21.46 | 21.82 | 21.43 | 21.79 | 8,566,917 | +0.23(+1.08%) |
May 21, 2020 | 21.65 | 21.71 | 21.28 | 21.55 | 10,561,616 | -0.18(-0.82%) |
May 20, 2020 | 21.89 | 22.19 | 21.65 | 21.73 | 16,255,861 | +0.76(+3.64%) |
May 19, 2020 | 21.19 | 21.48 | 20.97 | 20.97 | 14,264,169 | -0.14(-0.65%) |
May 18, 2020 | 20.50 | 21.27 | 20.36 | 21.11 | 12,569,599 | +1.40(+7.08%) |
May 15, 2020 | 19.72 | 19.91 | 19.59 | 19.71 | 16,541,549 | -0.31(-1.54%) |
May 14, 2020 | 19.69 | 20.06 | 19.08 | 20.02 | 12,246,279 | +0.20(+1.03%) |
May 13, 2020 | 20.38 | 20.38 | 19.61 | 19.82 | 13,034,903 | -0.58(-2.85%) |
May 12, 2020 | 21.05 | 21.05 | 20.39 | 20.40 | 9,100,192 | -0.56(-2.66%) |
May 11, 2020 | 20.73 | 21.21 | 20.71 | 20.95 | 9,894,088 | -0.06(-0.30%) |
May 08, 2020 | 20.59 | 21.08 | 20.56 | 21.02 | 8,901,592 | +0.70(+3.43%) |
May 07, 2020 | 20.22 | 20.48 | 20.09 | 20.32 | 10,572,704 | +0.41(+2.06%) |
May 06, 2020 | 20.33 | 20.42 | 19.88 | 19.91 | 16,639,079 | -0.36(-1.79%) |
May 05, 2020 | 20.46 | 20.66 | 20.21 | 20.27 | 13,656,187 | +0.01(+0.05%) |
May 04, 2020 | 20.58 | 20.58 | 20.04 | 20.26 | 12,177,454 | -0.40(-1.94%) |
May 01, 2020 | 20.85 | 20.85 | 20.52 | 20.66 | 23,839,910 | -0.39(-1.86%) |
Apr 30, 2020 | 21.31 | 21.56 | 20.99 | 21.06 | 26,355,806 | -0.61(-2.82%) |
Apr 29, 2020 | 21.74 | 22.03 | 21.55 | 21.67 | 12,794,337 | +0.41(+1.94%) |
Apr 28, 2020 | 21.35 | 21.50 | 20.93 | 21.25 | 18,880,012 | +0.14(+0.66%) |
Apr 27, 2020 | 20.82 | 21.23 | 20.59 | 21.11 | 22,641,904 | +0.82(+4.06%) |
Apr 24, 2020 | 19.90 | 20.35 | 19.51 | 20.29 | 12,554,076 | +0.75(+3.82%) |
Apr 23, 2020 | 20.32 | 20.39 | 19.49 | 19.54 | 14,664,634 | +0.18(+0.95%) |
Apr 22, 2020 | 19.28 | 19.84 | 18.91 | 19.36 | 16,589,567 | +0.45(+2.37%) |
Apr 21, 2020 | 18.86 | 19.17 | 18.69 | 18.91 | 14,355,812 | -0.48(-2.49%) |
Apr 20, 2020 | 19.40 | 19.89 | 19.16 | 19.39 | 15,089,164 | -0.56(-2.82%) |
Apr 17, 2020 | 20.00 | 20.24 | 19.72 | 19.96 | 21,506,938 | +0.68(+3.51%) |
Apr 16, 2020 | 19.46 | 19.46 | 18.75 | 19.28 | 15,499,018 | -0.08(-0.41%) |
Apr 15, 2020 | 19.19 | 19.40 | 19.04 | 19.36 | 10,004,282 | -0.52(-2.64%) |
Apr 14, 2020 | 19.75 | 20.15 | 19.73 | 19.88 | 10,205,946 | +0.31(+1.58%) |
Apr 13, 2020 | 20.13 | 20.31 | 19.37 | 19.57 | 13,167,031 | -0.77(-3.80%) |
Apr 09, 2020 | 20.31 | 20.60 | 20.06 | 20.35 | 16,200,898 | +0.15(+0.76%) |
Apr 08, 2020 | 19.78 | 20.31 | 19.65 | 20.19 | 11,863,369 | +0.75(+3.88%) |
Apr 07, 2020 | 20.45 | 20.61 | 19.33 | 19.44 | 17,763,694 | -0.04(-0.20%) |
Apr 06, 2020 | 19.29 | 19.61 | 18.83 | 19.48 | 20,403,884 | +1.43(+7.93%) |
Apr 03, 2020 | 18.00 | 18.33 | 17.77 | 18.05 | 16,582,125 | -0.03(-0.16%) |
Apr 02, 2020 | 17.22 | 18.16 | 17.05 | 18.08 | 17,171,320 | +0.64(+3.67%) |