Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.09 | 20.20 | 20.07 | 20.17 | 7,816,880 | +0.19(+0.96%) |
Jun 29, 2020 | 20.12 | 20.15 | 19.92 | 19.97 | 28,202,690 | -0.14(-0.68%) |
Jun 26, 2020 | 20.26 | 20.26 | 20.09 | 20.11 | 5,428,901 | -0.15(-0.75%) |
Jun 25, 2020 | 20.25 | 20.28 | 20.14 | 20.26 | 4,755,746 | +0.00(+0.00%) |
Jun 24, 2020 | 20.39 | 20.39 | 20.14 | 20.26 | 8,097,742 | -0.17(-0.82%) |
Jun 23, 2020 | 20.47 | 20.47 | 20.41 | 20.43 | 11,478,196 | +0.04(+0.20%) |
Jun 22, 2020 | 20.40 | 20.45 | 20.38 | 20.39 | 4,429,269 | -0.02(-0.08%) |
Jun 19, 2020 | 20.45 | 20.46 | 20.35 | 20.41 | 6,864,912 | -0.01(-0.04%) |
Jun 18, 2020 | 20.41 | 20.45 | 20.37 | 20.41 | 4,339,837 | -0.03(-0.16%) |
Jun 17, 2020 | 20.46 | 20.53 | 20.43 | 20.45 | 6,857,754 | +0.00(+0.00%) |
Jun 16, 2020 | 20.54 | 20.61 | 20.39 | 20.45 | 10,824,155 | +0.08(+0.39%) |
Jun 15, 2020 | 20.16 | 20.47 | 20.11 | 20.37 | 10,165,389 | +0.14(+0.67%) |
Jun 12, 2020 | 20.26 | 20.32 | 20.10 | 20.23 | 9,292,335 | +0.18(+0.88%) |
Jun 11, 2020 | 20.28 | 20.28 | 20.01 | 20.05 | 9,378,878 | -0.42(-2.03%) |
Jun 10, 2020 | 20.50 | 20.56 | 20.40 | 20.47 | 12,363,737 | -0.06(-0.27%) |
Jun 09, 2020 | 20.57 | 20.57 | 20.45 | 20.53 | 5,240,434 | -0.08(-0.39%) |
Jun 08, 2020 | 20.65 | 20.65 | 20.57 | 20.61 | 5,455,947 | +0.02(+0.12%) |
Jun 05, 2020 | 20.59 | 20.69 | 20.57 | 20.58 | 9,611,227 | +0.22(+1.10%) |
Jun 04, 2020 | 20.39 | 20.40 | 20.31 | 20.36 | 6,662,393 | -0.03(-0.16%) |
Jun 03, 2020 | 20.35 | 20.44 | 20.34 | 20.39 | 7,684,039 | +0.14(+0.67%) |
Jun 02, 2020 | 20.16 | 20.28 | 20.11 | 20.25 | 4,988,086 | +0.16(+0.80%) |
Jun 01, 2020 | 20.00 | 20.10 | 19.94 | 20.09 | 10,824,780 | +0.09(+0.46%) |
May 29, 2020 | 19.91 | 20.04 | 19.87 | 20.00 | 10,503,154 | +0.10(+0.52%) |
May 28, 2020 | 19.91 | 19.99 | 19.85 | 19.90 | 9,800,250 | +0.02(+0.12%) |
May 27, 2020 | 19.91 | 19.91 | 19.76 | 19.88 | 5,951,806 | +0.09(+0.44%) |
May 26, 2020 | 19.77 | 19.85 | 19.76 | 19.79 | 5,724,681 | +0.14(+0.73%) |
May 22, 2020 | 19.60 | 19.67 | 19.53 | 19.64 | 3,522,350 | +0.06(+0.28%) |
May 21, 2020 | 19.56 | 19.63 | 19.53 | 19.59 | 3,432,111 | +0.01(+0.04%) |
May 20, 2020 | 19.48 | 19.60 | 19.48 | 19.58 | 4,512,166 | +0.18(+0.90%) |
May 19, 2020 | 19.37 | 19.45 | 19.34 | 19.41 | 3,943,670 | +0.04(+0.21%) |
May 18, 2020 | 19.33 | 19.41 | 19.29 | 19.37 | 5,934,151 | +0.23(+1.21%) |
May 15, 2020 | 19.07 | 19.15 | 19.01 | 19.13 | 3,629,681 | +0.02(+0.13%) |
May 14, 2020 | 19.08 | 19.17 | 18.98 | 19.11 | 7,146,294 | -0.02(-0.08%) |
May 13, 2020 | 19.25 | 19.26 | 19.09 | 19.13 | 10,658,599 | -0.10(-0.54%) |
May 12, 2020 | 19.41 | 19.41 | 19.23 | 19.23 | 6,898,434 | -0.05(-0.25%) |
May 11, 2020 | 19.29 | 19.33 | 19.26 | 19.28 | 3,799,255 | -0.06(-0.33%) |
May 08, 2020 | 19.27 | 19.36 | 19.23 | 19.34 | 4,328,528 | +0.14(+0.70%) |
May 07, 2020 | 19.29 | 19.31 | 19.20 | 19.21 | 4,734,077 | +0.04(+0.21%) |
May 06, 2020 | 19.29 | 19.31 | 19.16 | 19.17 | 3,024,900 | -0.10(-0.50%) |
May 05, 2020 | 19.21 | 19.28 | 19.20 | 19.26 | 3,909,239 | +0.14(+0.71%) |
May 04, 2020 | 19.12 | 19.19 | 19.09 | 19.13 | 2,851,554 | -0.05(-0.25%) |
May 01, 2020 | 19.33 | 19.37 | 19.16 | 19.17 | 4,993,480 | -0.30(-1.54%) |
Apr 30, 2020 | 19.34 | 19.48 | 19.30 | 19.47 | 5,419,036 | +0.08(+0.41%) |
Apr 29, 2020 | 19.19 | 19.42 | 19.19 | 19.40 | 5,188,608 | +0.30(+1.58%) |
Apr 28, 2020 | 19.14 | 19.18 | 19.04 | 19.09 | 4,060,299 | +0.00(+0.00%) |
Apr 27, 2020 | 19.06 | 19.13 | 19.06 | 19.09 | 2,434,754 | +0.07(+0.37%) |
Apr 24, 2020 | 19.13 | 19.17 | 18.98 | 19.02 | 5,006,650 | -0.10(-0.54%) |
Apr 23, 2020 | 19.18 | 19.25 | 19.06 | 19.13 | 3,274,529 | +0.00(+0.00%) |
Apr 22, 2020 | 19.10 | 19.21 | 19.09 | 19.13 | 2,817,827 | +0.16(+0.84%) |
Apr 21, 2020 | 19.08 | 19.09 | 18.89 | 18.97 | 6,850,809 | -0.27(-1.40%) |
Apr 20, 2020 | 19.40 | 19.45 | 19.24 | 19.24 | 5,775,095 | -0.29(-1.50%) |
Apr 17, 2020 | 19.58 | 19.61 | 19.46 | 19.53 | 4,503,057 | +0.08(+0.41%) |
Apr 16, 2020 | 19.42 | 19.47 | 19.30 | 19.45 | 7,415,082 | -0.01(-0.04%) |
Apr 15, 2020 | 19.34 | 19.50 | 19.31 | 19.46 | 5,341,906 | -0.21(-1.05%) |
Apr 14, 2020 | 19.82 | 19.84 | 19.60 | 19.66 | 9,361,190 | +0.00(+0.00%) |
Apr 13, 2020 | 19.81 | 19.82 | 19.48 | 19.66 | 7,381,135 | -0.25(-1.23%) |
Apr 09, 2020 | 19.57 | 20.20 | 19.40 | 19.91 | 12,534,297 | +1.10(+5.86%) |
Apr 08, 2020 | 18.54 | 18.87 | 18.48 | 18.81 | 7,402,953 | +0.39(+2.11%) |
Apr 07, 2020 | 18.57 | 18.65 | 18.36 | 18.42 | 11,871,112 | +0.09(+0.48%) |
Apr 06, 2020 | 18.22 | 18.37 | 18.20 | 18.33 | 7,941,618 | +0.35(+1.94%) |
Apr 03, 2020 | 18.20 | 18.28 | 17.91 | 17.99 | 7,237,606 | -0.27(-1.48%) |
Apr 02, 2020 | 18.13 | 18.44 | 18.06 | 18.25 | 6,450,344 | +0.11(+0.61%) |