Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.79 | 22.03 | 21.55 | 21.86 | 896,182 | +0.00(+0.00%) |
Jun 29, 2020 | 21.07 | 21.86 | 20.93 | 21.86 | 1,237,303 | +0.94(+4.49%) |
Jun 26, 2020 | 21.75 | 21.75 | 20.88 | 20.92 | 3,476,700 | -0.90(-4.15%) |
Jun 25, 2020 | 21.91 | 22.02 | 21.58 | 21.82 | 1,114,587 | -0.19(-0.84%) |
Jun 24, 2020 | 22.56 | 22.80 | 21.89 | 22.01 | 1,224,759 | -0.74(-3.25%) |
Jun 23, 2020 | 23.22 | 23.44 | 22.68 | 22.75 | 588,165 | -0.49(-2.11%) |
Jun 22, 2020 | 23.12 | 23.39 | 23.01 | 23.24 | 956,829 | +0.07(+0.32%) |
Jun 19, 2020 | 23.81 | 23.97 | 23.06 | 23.16 | 1,763,300 | -0.55(-2.30%) |
Jun 18, 2020 | 22.31 | 23.87 | 22.14 | 23.71 | 1,886,772 | +1.58(+7.14%) |
Jun 17, 2020 | 22.57 | 22.57 | 22.08 | 22.13 | 1,269,663 | -0.40(-1.78%) |
Jun 16, 2020 | 22.78 | 22.89 | 22.27 | 22.53 | 1,168,920 | +0.46(+2.08%) |
Jun 15, 2020 | 21.83 | 22.21 | 21.37 | 22.07 | 1,461,964 | -0.27(-1.19%) |
Jun 12, 2020 | 21.84 | 22.42 | 21.56 | 22.34 | 2,174,200 | +0.91(+4.27%) |
Jun 11, 2020 | 22.36 | 22.39 | 21.30 | 21.42 | 1,875,510 | -1.42(-6.22%) |
Jun 10, 2020 | 23.14 | 23.14 | 22.67 | 22.84 | 1,497,133 | -0.13(-0.57%) |
Jun 09, 2020 | 23.80 | 23.94 | 22.82 | 22.97 | 1,391,464 | -1.05(-4.37%) |
Jun 08, 2020 | 23.35 | 24.07 | 23.30 | 24.02 | 1,363,565 | +0.78(+3.36%) |
Jun 05, 2020 | 22.85 | 23.34 | 22.79 | 23.24 | 1,308,300 | +0.56(+2.47%) |
Jun 04, 2020 | 21.91 | 22.68 | 21.82 | 22.68 | 1,672,135 | +0.59(+2.67%) |
Jun 03, 2020 | 22.08 | 22.32 | 21.76 | 22.09 | 2,225,476 | -0.06(-0.27%) |
Jun 02, 2020 | 22.45 | 22.45 | 21.98 | 22.15 | 1,336,470 | -0.12(-0.54%) |
Jun 01, 2020 | 21.84 | 22.28 | 21.21 | 22.27 | 2,551,973 | +1.03(+4.85%) |
May 29, 2020 | 21.00 | 21.56 | 20.96 | 21.24 | 2,420,600 | +0.12(+0.57%) |
May 28, 2020 | 21.32 | 21.51 | 21.06 | 21.12 | 1,719,424 | -0.18(-0.87%) |
May 27, 2020 | 21.05 | 21.59 | 20.91 | 21.30 | 1,804,197 | +0.46(+2.23%) |
May 26, 2020 | 20.98 | 21.22 | 20.73 | 20.84 | 1,702,771 | +0.00(+0.02%) |
May 22, 2020 | 20.95 | 21.02 | 20.69 | 20.84 | 951,800 | -0.05(-0.26%) |
May 21, 2020 | 21.09 | 21.22 | 20.78 | 20.89 | 1,498,140 | -0.14(-0.67%) |
May 20, 2020 | 21.61 | 21.73 | 20.78 | 21.03 | 3,252,439 | -0.47(-2.19%) |
May 19, 2020 | 21.82 | 21.96 | 21.48 | 21.50 | 1,792,085 | -0.34(-1.56%) |
May 18, 2020 | 22.23 | 22.36 | 21.78 | 21.84 | 962,261 | +0.01(+0.05%) |
May 15, 2020 | 21.58 | 21.93 | 21.48 | 21.83 | 1,922,100 | +0.07(+0.32%) |
May 14, 2020 | 21.69 | 21.82 | 21.37 | 21.76 | 2,492,312 | +0.03(+0.14%) |
May 13, 2020 | 21.40 | 22.07 | 21.29 | 21.73 | 1,777,540 | +0.45(+2.11%) |
May 12, 2020 | 21.85 | 22.26 | 21.27 | 21.28 | 1,591,504 | -0.26(-1.21%) |
May 11, 2020 | 21.54 | 21.72 | 21.37 | 21.54 | 2,795,520 | -0.20(-0.92%) |
May 08, 2020 | 22.21 | 22.22 | 21.31 | 21.74 | 7,070,000 | -0.15(-0.69%) |
May 07, 2020 | 23.23 | 23.50 | 21.49 | 21.89 | 6,187,459 | +0.84(+3.99%) |
May 06, 2020 | 21.65 | 21.76 | 20.93 | 21.05 | 4,490,439 | -0.56(-2.59%) |
May 05, 2020 | 22.63 | 22.90 | 21.50 | 21.61 | 2,755,498 | -0.92(-4.08%) |
May 04, 2020 | 22.41 | 22.87 | 21.93 | 22.53 | 7,240,992 | +0.25(+1.12%) |
May 01, 2020 | 19.12 | 22.38 | 18.92 | 22.28 | 10,536,200 | +2.86(+14.73%) |
Apr 30, 2020 | 18.74 | 19.52 | 18.61 | 19.42 | 3,344,916 | +0.59(+3.13%) |
Apr 29, 2020 | 18.50 | 19.05 | 18.50 | 18.83 | 1,475,851 | +0.41(+2.23%) |
Apr 28, 2020 | 19.38 | 19.65 | 18.36 | 18.42 | 1,906,173 | -0.63(-3.31%) |
Apr 27, 2020 | 18.55 | 19.14 | 18.50 | 19.05 | 3,083,834 | +0.67(+3.65%) |
Apr 24, 2020 | 18.15 | 18.51 | 18.09 | 18.38 | 1,198,500 | +0.21(+1.16%) |
Apr 23, 2020 | 17.98 | 18.39 | 17.86 | 18.17 | 1,863,157 | +0.30(+1.68%) |
Apr 22, 2020 | 18.01 | 18.12 | 17.76 | 17.87 | 1,540,406 | +0.25(+1.42%) |
Apr 21, 2020 | 17.96 | 18.15 | 17.60 | 17.62 | 1,385,459 | -0.64(-3.50%) |
Apr 20, 2020 | 17.93 | 18.47 | 17.84 | 18.26 | 814,326 | +0.03(+0.16%) |
Apr 17, 2020 | 18.56 | 18.56 | 18.06 | 18.23 | 1,240,900 | +0.05(+0.28%) |
Apr 16, 2020 | 18.10 | 18.29 | 17.76 | 18.18 | 1,437,641 | +0.15(+0.83%) |
Apr 15, 2020 | 18.26 | 18.26 | 17.70 | 18.03 | 1,414,668 | -0.52(-2.80%) |
Apr 14, 2020 | 18.33 | 18.64 | 17.87 | 18.55 | 1,439,595 | +0.47(+2.60%) |
Apr 13, 2020 | 18.39 | 18.56 | 17.88 | 18.08 | 1,382,511 | -0.51(-2.74%) |
Apr 09, 2020 | 18.75 | 19.18 | 18.28 | 18.59 | 4,228,200 | +0.32(+1.75%) |
Apr 08, 2020 | 17.96 | 18.45 | 17.51 | 18.27 | 3,168,979 | +1.01(+5.85%) |
Apr 07, 2020 | 17.43 | 17.77 | 16.96 | 17.26 | 1,877,143 | +0.18(+1.05%) |
Apr 06, 2020 | 16.35 | 17.14 | 16.35 | 17.08 | 2,396,136 | +1.28(+8.10%) |
Apr 03, 2020 | 15.91 | 16.44 | 15.31 | 15.80 | 1,334,700 | -0.39(-2.41%) |
Apr 02, 2020 | 15.86 | 16.86 | 15.80 | 16.19 | 1,724,836 | +0.14(+0.87%) |