Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.97 | 20.07 | 19.95 | 20.04 | 7,867,432 | +0.19(+0.96%) |
Jun 29, 2020 | 19.99 | 20.02 | 19.79 | 19.85 | 28,385,076 | -0.14(-0.68%) |
Jun 26, 2020 | 20.13 | 20.13 | 19.96 | 19.98 | 5,464,009 | -0.15(-0.75%) |
Jun 25, 2020 | 20.12 | 20.15 | 20.01 | 20.13 | 4,786,502 | +0.00(+0.00%) |
Jun 24, 2020 | 20.26 | 20.26 | 20.01 | 20.13 | 8,150,110 | -0.17(-0.82%) |
Jun 23, 2020 | 20.34 | 20.34 | 20.28 | 20.30 | 11,552,425 | +0.04(+0.20%) |
Jun 22, 2020 | 20.27 | 20.32 | 20.25 | 20.26 | 4,457,913 | -0.02(-0.08%) |
Jun 19, 2020 | 20.32 | 20.33 | 20.22 | 20.28 | 6,909,307 | -0.01(-0.04%) |
Jun 18, 2020 | 20.28 | 20.32 | 20.24 | 20.28 | 4,367,902 | -0.03(-0.16%) |
Jun 17, 2020 | 20.33 | 20.40 | 20.30 | 20.32 | 6,902,103 | +0.00(+0.00%) |
Jun 16, 2020 | 20.41 | 20.48 | 20.26 | 20.32 | 10,894,154 | +0.08(+0.39%) |
Jun 15, 2020 | 20.03 | 20.34 | 19.98 | 20.24 | 10,231,128 | +0.14(+0.67%) |
Jun 12, 2020 | 20.13 | 20.19 | 19.97 | 20.10 | 9,352,429 | +0.17(+0.88%) |
Jun 11, 2020 | 20.15 | 20.15 | 19.89 | 19.93 | 9,439,531 | -0.41(-2.03%) |
Jun 10, 2020 | 20.36 | 20.43 | 20.27 | 20.34 | 12,443,693 | -0.06(-0.27%) |
Jun 09, 2020 | 20.43 | 20.43 | 20.32 | 20.40 | 5,274,323 | -0.08(-0.39%) |
Jun 08, 2020 | 20.51 | 20.51 | 20.43 | 20.47 | 5,491,230 | +0.02(+0.12%) |
Jun 05, 2020 | 20.46 | 20.55 | 20.44 | 20.45 | 9,673,382 | +0.22(+1.10%) |
Jun 04, 2020 | 20.26 | 20.27 | 20.18 | 20.23 | 6,705,479 | -0.03(-0.16%) |
Jun 03, 2020 | 20.22 | 20.31 | 20.21 | 20.26 | 7,733,731 | +0.14(+0.67%) |
Jun 02, 2020 | 20.03 | 20.15 | 19.99 | 20.12 | 5,020,344 | +0.16(+0.80%) |
Jun 01, 2020 | 19.87 | 19.97 | 19.81 | 19.97 | 10,894,783 | +0.09(+0.46%) |
May 29, 2020 | 19.78 | 19.91 | 19.74 | 19.87 | 10,571,078 | +0.10(+0.52%) |
May 28, 2020 | 19.79 | 19.87 | 19.72 | 19.77 | 9,863,628 | +0.02(+0.12%) |
May 27, 2020 | 19.78 | 19.78 | 19.63 | 19.75 | 5,990,297 | +0.09(+0.44%) |
May 26, 2020 | 19.64 | 19.72 | 19.64 | 19.66 | 5,761,702 | +0.14(+0.73%) |
May 22, 2020 | 19.47 | 19.54 | 19.41 | 19.52 | 3,545,129 | +0.06(+0.28%) |
May 21, 2020 | 19.44 | 19.50 | 19.41 | 19.46 | 3,454,307 | +0.01(+0.04%) |
May 20, 2020 | 19.36 | 19.47 | 19.35 | 19.45 | 4,541,346 | +0.17(+0.90%) |
May 19, 2020 | 19.25 | 19.32 | 19.22 | 19.28 | 3,969,174 | +0.04(+0.21%) |
May 18, 2020 | 19.21 | 19.28 | 19.17 | 19.24 | 5,972,527 | +0.23(+1.21%) |
May 15, 2020 | 18.95 | 19.03 | 18.89 | 19.01 | 3,653,154 | +0.02(+0.13%) |
May 14, 2020 | 18.96 | 19.05 | 18.85 | 18.99 | 7,192,508 | -0.02(-0.08%) |
May 13, 2020 | 19.12 | 19.14 | 18.96 | 19.00 | 10,727,528 | -0.10(-0.54%) |
May 12, 2020 | 19.29 | 19.29 | 19.11 | 19.11 | 6,943,046 | -0.05(-0.25%) |
May 11, 2020 | 19.16 | 19.21 | 19.14 | 19.15 | 3,823,824 | -0.06(-0.33%) |
May 08, 2020 | 19.15 | 19.23 | 19.11 | 19.22 | 4,356,520 | +0.13(+0.70%) |
May 07, 2020 | 19.17 | 19.19 | 19.07 | 19.08 | 4,764,692 | +0.04(+0.21%) |
May 06, 2020 | 19.16 | 19.19 | 19.04 | 19.04 | 3,044,462 | -0.10(-0.50%) |
May 05, 2020 | 19.08 | 19.16 | 19.07 | 19.14 | 3,934,520 | +0.13(+0.71%) |
May 04, 2020 | 19.00 | 19.07 | 18.96 | 19.00 | 2,869,995 | -0.05(-0.25%) |
May 01, 2020 | 19.20 | 19.24 | 19.04 | 19.05 | 5,025,772 | -0.30(-1.54%) |
Apr 30, 2020 | 19.22 | 19.36 | 19.18 | 19.35 | 5,454,081 | +0.08(+0.41%) |
Apr 29, 2020 | 19.07 | 19.29 | 19.07 | 19.27 | 5,222,162 | +0.30(+1.58%) |
Apr 28, 2020 | 19.02 | 19.06 | 18.91 | 18.97 | 4,086,557 | +0.00(+0.00%) |
Apr 27, 2020 | 18.94 | 19.01 | 18.94 | 18.97 | 2,450,500 | +0.07(+0.38%) |
Apr 24, 2020 | 19.01 | 19.05 | 18.86 | 18.90 | 5,039,028 | -0.10(-0.54%) |
Apr 23, 2020 | 19.06 | 19.12 | 18.94 | 19.00 | 3,295,706 | +0.00(+0.00%) |
Apr 22, 2020 | 18.98 | 19.08 | 18.96 | 19.00 | 2,836,050 | +0.16(+0.84%) |
Apr 21, 2020 | 18.96 | 18.97 | 18.77 | 18.85 | 6,895,113 | -0.27(-1.40%) |
Apr 20, 2020 | 19.27 | 19.33 | 19.11 | 19.11 | 5,812,442 | -0.29(-1.50%) |
Apr 17, 2020 | 19.45 | 19.48 | 19.34 | 19.40 | 4,532,178 | +0.08(+0.41%) |
Apr 16, 2020 | 19.29 | 19.34 | 19.17 | 19.33 | 7,463,035 | -0.01(-0.04%) |
Apr 15, 2020 | 19.22 | 19.37 | 19.18 | 19.33 | 5,376,452 | -0.20(-1.05%) |
Apr 14, 2020 | 19.69 | 19.71 | 19.47 | 19.54 | 9,421,728 | +0.00(+0.00%) |
Apr 13, 2020 | 19.68 | 19.69 | 19.36 | 19.54 | 7,428,869 | -0.24(-1.23%) |
Apr 09, 2020 | 19.44 | 20.07 | 19.28 | 19.78 | 12,615,355 | +1.09(+5.85%) |
Apr 08, 2020 | 18.42 | 18.75 | 18.37 | 18.69 | 7,450,827 | +0.39(+2.11%) |
Apr 07, 2020 | 18.45 | 18.53 | 18.24 | 18.30 | 11,947,882 | +0.09(+0.48%) |
Apr 06, 2020 | 18.10 | 18.26 | 18.08 | 18.22 | 7,992,976 | +0.35(+1.94%) |
Apr 03, 2020 | 18.08 | 18.17 | 17.80 | 17.87 | 7,284,412 | -0.27(-1.48%) |
Apr 02, 2020 | 18.01 | 18.32 | 17.94 | 18.14 | 6,492,058 | +0.11(+0.61%) |