Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.55 | 20.87 | 20.51 | 20.80 | 2,372,246 | +0.37(+1.80%) |
Jun 29, 2020 | 20.37 | 20.58 | 20.30 | 20.43 | 3,077,978 | +0.41(+2.07%) |
Jun 26, 2020 | 20.42 | 20.44 | 19.97 | 20.01 | 4,782,506 | -0.36(-1.76%) |
Jun 25, 2020 | 20.12 | 20.38 | 20.01 | 20.37 | 3,881,721 | +0.32(+1.61%) |
Jun 24, 2020 | 20.34 | 20.37 | 20.04 | 20.05 | 4,101,568 | -0.21(-1.05%) |
Jun 23, 2020 | 20.50 | 20.53 | 20.23 | 20.26 | 3,881,165 | +0.10(+0.50%) |
Jun 22, 2020 | 20.01 | 20.22 | 19.93 | 20.16 | 2,369,199 | +0.51(+2.58%) |
Jun 19, 2020 | 20.04 | 20.06 | 19.59 | 19.65 | 2,161,598 | +0.00(+0.00%) |
Jun 18, 2020 | 19.69 | 19.78 | 19.58 | 19.65 | 1,666,647 | -0.05(-0.23%) |
Jun 17, 2020 | 20.04 | 20.05 | 19.69 | 19.70 | 1,513,230 | +0.12(+0.61%) |
Jun 16, 2020 | 19.87 | 19.91 | 19.40 | 19.58 | 2,486,579 | +0.14(+0.71%) |
Jun 15, 2020 | 19.05 | 19.56 | 18.97 | 19.44 | 3,047,365 | +0.20(+1.05%) |
Jun 12, 2020 | 19.56 | 19.61 | 18.90 | 19.24 | 2,212,475 | +0.44(+2.35%) |
Jun 11, 2020 | 19.63 | 19.70 | 18.77 | 18.80 | 3,703,425 | -1.15(-5.78%) |
Jun 10, 2020 | 20.29 | 20.33 | 19.93 | 19.95 | 1,824,327 | -0.08(-0.41%) |
Jun 09, 2020 | 19.92 | 20.14 | 19.87 | 20.03 | 1,754,195 | -0.19(-0.96%) |
Jun 08, 2020 | 20.04 | 20.22 | 19.98 | 20.22 | 1,623,372 | +0.29(+1.48%) |
Jun 05, 2020 | 20.11 | 20.20 | 19.87 | 19.93 | 2,255,217 | +0.16(+0.79%) |
Jun 04, 2020 | 19.73 | 19.91 | 19.67 | 19.77 | 2,012,255 | -0.02(-0.09%) |
Jun 03, 2020 | 19.49 | 19.86 | 19.46 | 19.79 | 3,157,933 | +0.98(+5.19%) |
Jun 02, 2020 | 18.86 | 18.92 | 18.71 | 18.81 | 2,428,071 | +0.53(+2.87%) |
Jun 01, 2020 | 18.28 | 18.41 | 18.24 | 18.29 | 1,834,267 | +0.17(+0.92%) |
May 29, 2020 | 18.29 | 18.30 | 17.91 | 18.12 | 2,833,856 | -0.02(-0.10%) |
May 28, 2020 | 18.23 | 18.44 | 18.11 | 18.14 | 2,480,317 | +0.11(+0.61%) |
May 27, 2020 | 18.12 | 18.15 | 17.83 | 18.03 | 1,874,711 | +0.13(+0.72%) |
May 26, 2020 | 18.02 | 18.07 | 17.86 | 17.90 | 3,149,474 | +0.60(+3.46%) |
May 22, 2020 | 17.22 | 17.33 | 17.13 | 17.30 | 2,617,328 | +0.21(+1.24%) |
May 21, 2020 | 17.19 | 17.42 | 17.01 | 17.09 | 3,527,494 | -0.37(-2.11%) |
May 20, 2020 | 17.57 | 17.65 | 17.40 | 17.46 | 1,715,309 | +0.29(+1.72%) |
May 19, 2020 | 17.27 | 17.41 | 17.16 | 17.16 | 1,583,987 | -0.06(-0.32%) |
May 18, 2020 | 16.97 | 17.31 | 16.92 | 17.22 | 3,138,822 | +0.94(+5.78%) |
May 15, 2020 | 16.20 | 16.33 | 16.13 | 16.28 | 2,023,935 | +0.14(+0.86%) |
May 14, 2020 | 15.64 | 16.14 | 15.49 | 16.14 | 2,800,986 | -0.32(-1.96%) |
May 13, 2020 | 16.83 | 16.83 | 16.32 | 16.46 | 2,161,082 | -0.18(-1.11%) |
May 12, 2020 | 16.97 | 17.00 | 16.65 | 16.65 | 1,680,529 | -0.21(-1.26%) |
May 11, 2020 | 16.82 | 16.96 | 16.75 | 16.86 | 1,446,029 | -0.04(-0.22%) |
May 08, 2020 | 16.75 | 16.93 | 16.69 | 16.90 | 1,648,807 | +0.43(+2.63%) |
May 07, 2020 | 16.32 | 16.59 | 16.32 | 16.46 | 2,348,641 | +0.18(+1.08%) |
May 06, 2020 | 16.56 | 16.56 | 16.29 | 16.29 | 1,576,697 | -0.27(-1.62%) |
May 05, 2020 | 16.82 | 16.85 | 16.54 | 16.56 | 1,943,742 | -0.14(-0.83%) |
May 04, 2020 | 16.56 | 16.70 | 16.48 | 16.69 | 2,463,169 | -0.26(-1.52%) |
May 01, 2020 | 16.89 | 17.09 | 16.76 | 16.95 | 2,076,223 | -0.34(-1.97%) |
Apr 30, 2020 | 17.53 | 17.56 | 17.23 | 17.29 | 3,766,093 | -0.38(-2.14%) |
Apr 29, 2020 | 17.61 | 17.82 | 17.57 | 17.67 | 2,826,300 | +0.50(+2.90%) |
Apr 28, 2020 | 17.26 | 17.32 | 17.05 | 17.17 | 3,101,651 | +0.65(+3.96%) |
Apr 27, 2020 | 16.23 | 16.66 | 16.15 | 16.52 | 2,430,157 | +0.47(+2.93%) |
Apr 24, 2020 | 15.93 | 16.12 | 15.79 | 16.05 | 2,260,641 | +0.32(+2.05%) |
Apr 23, 2020 | 15.77 | 16.11 | 15.71 | 15.73 | 2,358,399 | +0.00(+0.00%) |
Apr 22, 2020 | 15.81 | 15.85 | 15.64 | 15.73 | 2,097,858 | +0.14(+0.89%) |
Apr 21, 2020 | 15.71 | 15.87 | 15.55 | 15.59 | 1,850,179 | -0.54(-3.37%) |
Apr 20, 2020 | 16.10 | 16.44 | 16.04 | 16.13 | 1,919,743 | -0.16(-0.96%) |
Apr 17, 2020 | 16.26 | 16.31 | 16.06 | 16.29 | 2,278,107 | +0.53(+3.33%) |
Apr 16, 2020 | 15.86 | 15.90 | 15.56 | 15.76 | 2,389,307 | -0.18(-1.16%) |
Apr 15, 2020 | 16.12 | 16.14 | 15.86 | 15.95 | 2,247,959 | -0.87(-5.15%) |
Apr 14, 2020 | 16.84 | 17.00 | 16.73 | 16.81 | 2,575,879 | +0.40(+2.41%) |
Apr 13, 2020 | 16.50 | 16.69 | 16.13 | 16.42 | 2,055,655 | -0.27(-1.60%) |
Apr 09, 2020 | 16.79 | 16.90 | 16.48 | 16.68 | 2,091,193 | +0.25(+1.51%) |
Apr 08, 2020 | 16.14 | 16.52 | 16.12 | 16.44 | 2,361,751 | +0.09(+0.56%) |
Apr 07, 2020 | 16.99 | 17.04 | 16.30 | 16.34 | 3,416,583 | +0.14(+0.85%) |
Apr 06, 2020 | 15.99 | 16.32 | 15.93 | 16.21 | 3,206,188 | +1.02(+6.74%) |
Apr 03, 2020 | 15.39 | 15.48 | 14.96 | 15.18 | 3,153,334 | -0.38(-2.43%) |
Apr 02, 2020 | 15.35 | 15.80 | 15.31 | 15.56 | 3,492,119 | +0.27(+1.75%) |