Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.64 | 18.99 | 18.43 | 18.92 | 12,669,200 | -0.13(-0.68%) |
Jun 29, 2020 | 18.92 | 19.19 | 18.77 | 19.05 | 13,146,412 | +0.58(+3.16%) |
Jun 26, 2020 | 18.97 | 19.00 | 18.39 | 18.46 | 11,300,724 | -0.60(-3.15%) |
Jun 25, 2020 | 18.64 | 19.07 | 18.55 | 19.07 | 9,571,198 | +0.29(+1.56%) |
Jun 24, 2020 | 19.28 | 19.28 | 18.67 | 18.77 | 11,568,554 | -0.84(-4.26%) |
Jun 23, 2020 | 19.82 | 19.85 | 19.56 | 19.61 | 11,142,477 | +0.24(+1.26%) |
Jun 22, 2020 | 19.23 | 19.47 | 19.13 | 19.37 | 11,023,546 | +0.16(+0.85%) |
Jun 19, 2020 | 19.64 | 19.68 | 19.11 | 19.20 | 12,556,867 | -0.02(-0.08%) |
Jun 18, 2020 | 19.02 | 19.33 | 18.88 | 19.22 | 10,887,855 | -0.01(-0.04%) |
Jun 17, 2020 | 19.80 | 19.85 | 19.23 | 19.23 | 14,953,383 | -0.69(-3.46%) |
Jun 16, 2020 | 20.25 | 20.44 | 19.64 | 19.92 | 17,684,128 | +0.15(+0.78%) |
Jun 15, 2020 | 19.04 | 19.95 | 18.85 | 19.76 | 15,698,167 | -0.32(-1.58%) |
Jun 12, 2020 | 20.28 | 20.48 | 19.64 | 20.08 | 14,452,360 | +0.55(+2.83%) |
Jun 11, 2020 | 20.35 | 20.60 | 19.50 | 19.53 | 18,206,526 | -1.87(-8.76%) |
Jun 10, 2020 | 21.82 | 21.90 | 21.32 | 21.40 | 11,975,330 | -0.78(-3.51%) |
Jun 09, 2020 | 22.34 | 22.39 | 21.93 | 22.18 | 14,666,627 | -0.84(-3.66%) |
Jun 08, 2020 | 23.08 | 23.18 | 22.60 | 23.02 | 16,629,631 | +0.54(+2.42%) |
Jun 05, 2020 | 22.11 | 22.67 | 22.11 | 22.48 | 22,675,652 | +1.64(+7.86%) |
Jun 04, 2020 | 20.79 | 20.96 | 20.49 | 20.84 | 10,659,273 | -0.17(-0.81%) |
Jun 03, 2020 | 20.83 | 21.09 | 20.73 | 21.01 | 15,179,406 | +0.77(+3.81%) |
Jun 02, 2020 | 20.06 | 20.27 | 19.97 | 20.24 | 16,126,334 | +0.90(+4.66%) |
Jun 01, 2020 | 18.78 | 19.40 | 18.67 | 19.34 | 13,260,210 | +0.57(+3.03%) |
May 29, 2020 | 18.55 | 18.85 | 18.43 | 18.77 | 12,582,012 | -0.10(-0.52%) |
May 28, 2020 | 19.31 | 19.32 | 18.83 | 18.87 | 10,698,533 | -0.54(-2.80%) |
May 27, 2020 | 19.55 | 19.62 | 19.05 | 19.41 | 11,759,657 | +0.54(+2.88%) |
May 26, 2020 | 18.94 | 19.02 | 18.78 | 18.87 | 12,428,259 | +0.23(+1.22%) |
May 22, 2020 | 18.64 | 18.68 | 18.30 | 18.64 | 9,790,912 | -0.32(-1.71%) |
May 21, 2020 | 19.25 | 19.41 | 18.75 | 18.97 | 13,114,959 | -0.19(-1.02%) |
May 20, 2020 | 19.11 | 19.24 | 18.94 | 19.16 | 12,938,634 | +0.58(+3.10%) |
May 19, 2020 | 19.23 | 19.23 | 18.59 | 18.59 | 17,528,456 | -0.49(-2.55%) |
May 18, 2020 | 18.91 | 19.37 | 18.89 | 19.07 | 20,634,182 | +1.37(+7.75%) |
May 15, 2020 | 17.68 | 18.06 | 17.54 | 17.70 | 13,757,050 | -0.26(-1.45%) |
May 14, 2020 | 17.65 | 18.08 | 17.19 | 17.96 | 13,253,191 | -0.26(-1.42%) |
May 13, 2020 | 18.73 | 18.79 | 17.95 | 18.22 | 13,050,166 | -0.49(-2.60%) |
May 12, 2020 | 19.25 | 19.33 | 18.71 | 18.71 | 12,505,093 | -0.36(-1.87%) |
May 11, 2020 | 19.12 | 19.24 | 18.98 | 19.07 | 8,578,982 | -0.43(-2.21%) |
May 08, 2020 | 19.50 | 19.52 | 19.24 | 19.50 | 10,125,440 | +0.49(+2.56%) |
May 07, 2020 | 19.24 | 19.42 | 18.92 | 19.01 | 12,810,876 | +0.38(+2.04%) |
May 06, 2020 | 19.08 | 19.13 | 18.58 | 18.63 | 14,060,696 | -0.23(-1.21%) |
May 05, 2020 | 19.29 | 19.54 | 18.80 | 18.86 | 17,156,362 | +0.49(+2.67%) |
May 04, 2020 | 17.92 | 18.46 | 17.80 | 18.37 | 17,988,644 | +0.33(+1.84%) |
May 01, 2020 | 18.11 | 18.34 | 17.88 | 18.04 | 17,055,636 | -0.77(-4.08%) |
Apr 30, 2020 | 19.15 | 19.20 | 18.65 | 18.80 | 23,484,376 | -1.29(-6.41%) |
Apr 29, 2020 | 19.83 | 20.12 | 19.77 | 20.09 | 15,746,373 | +1.00(+5.26%) |
Apr 28, 2020 | 18.94 | 19.36 | 18.78 | 19.09 | 15,068,861 | -0.12(-0.62%) |
Apr 27, 2020 | 18.28 | 19.28 | 18.04 | 19.21 | 20,248,270 | +0.73(+3.93%) |
Apr 24, 2020 | 18.64 | 18.82 | 18.20 | 18.48 | 16,669,838 | +0.01(+0.04%) |
Apr 23, 2020 | 18.51 | 18.87 | 18.37 | 18.47 | 18,455,058 | +0.04(+0.21%) |
Apr 22, 2020 | 18.16 | 18.51 | 17.95 | 18.43 | 18,848,316 | +1.34(+7.81%) |
Apr 21, 2020 | 17.02 | 17.52 | 16.81 | 17.10 | 30,040,478 | -0.56(-3.18%) |
Apr 20, 2020 | 17.59 | 18.16 | 17.52 | 17.66 | 22,896,626 | -0.85(-4.61%) |
Apr 17, 2020 | 17.82 | 18.53 | 17.75 | 18.51 | 18,831,728 | +1.25(+7.23%) |
Apr 16, 2020 | 17.54 | 17.63 | 17.16 | 17.26 | 25,118,040 | -0.78(-4.33%) |
Apr 15, 2020 | 18.42 | 18.46 | 17.83 | 18.04 | 29,898,232 | -1.26(-6.55%) |
Apr 14, 2020 | 19.36 | 19.60 | 19.09 | 19.31 | 15,593,893 | -0.37(-1.89%) |
Apr 13, 2020 | 20.09 | 20.10 | 19.40 | 19.68 | 13,201,845 | +0.01(+0.04%) |
Apr 09, 2020 | 20.01 | 20.13 | 19.21 | 19.67 | 32,555,042 | -0.39(-1.93%) |
Apr 08, 2020 | 19.51 | 20.15 | 19.38 | 20.06 | 17,700,418 | +0.47(+2.38%) |
Apr 07, 2020 | 19.96 | 20.49 | 19.43 | 19.59 | 24,015,882 | -0.20(-1.00%) |
Apr 06, 2020 | 19.52 | 19.90 | 19.22 | 19.79 | 18,860,134 | +0.26(+1.33%) |
Apr 03, 2020 | 20.11 | 20.26 | 19.05 | 19.53 | 23,371,062 | -1.04(-5.03%) |
Apr 02, 2020 | 20.52 | 21.77 | 19.80 | 20.57 | 44,252,368 | +1.31(+6.81%) |