Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.99 | 20.26 | 19.91 | 20.18 | 798,388 | -0.06(-0.31%) |
Jun 29, 2020 | 20.15 | 20.31 | 20.02 | 20.25 | 503,421 | +0.42(+2.13%) |
Jun 26, 2020 | 20.22 | 20.22 | 19.81 | 19.82 | 690,483 | -0.53(-2.60%) |
Jun 25, 2020 | 19.99 | 20.38 | 19.88 | 20.35 | 1,757,916 | +0.40(+1.98%) |
Jun 24, 2020 | 20.26 | 20.33 | 19.89 | 19.96 | 1,208,661 | -0.62(-3.01%) |
Jun 23, 2020 | 20.76 | 20.79 | 20.56 | 20.58 | 1,042,052 | +0.14(+0.70%) |
Jun 22, 2020 | 20.21 | 20.44 | 20.11 | 20.44 | 819,859 | +0.31(+1.52%) |
Jun 19, 2020 | 20.54 | 20.55 | 20.08 | 20.13 | 1,258,004 | -0.10(-0.49%) |
Jun 18, 2020 | 20.17 | 20.35 | 20.14 | 20.23 | 474,578 | -0.25(-1.23%) |
Jun 17, 2020 | 20.63 | 20.66 | 20.41 | 20.48 | 549,533 | -0.02(-0.09%) |
Jun 16, 2020 | 20.78 | 20.90 | 20.33 | 20.50 | 8,595,113 | +0.15(+0.75%) |
Jun 15, 2020 | 19.64 | 20.40 | 19.55 | 20.35 | 914,117 | +0.21(+1.04%) |
Jun 12, 2020 | 20.34 | 20.38 | 19.81 | 20.14 | 743,466 | +0.33(+1.66%) |
Jun 11, 2020 | 20.32 | 20.46 | 19.75 | 19.81 | 1,183,589 | -1.38(-6.51%) |
Jun 10, 2020 | 21.48 | 21.52 | 21.12 | 21.19 | 1,129,676 | -0.29(-1.37%) |
Jun 09, 2020 | 21.33 | 21.53 | 21.27 | 21.48 | 1,097,060 | -0.43(-1.95%) |
Jun 08, 2020 | 21.83 | 21.93 | 21.62 | 21.91 | 644,485 | +0.45(+2.07%) |
Jun 05, 2020 | 21.59 | 21.72 | 21.43 | 21.46 | 837,495 | +0.57(+2.73%) |
Jun 04, 2020 | 20.78 | 21.06 | 20.72 | 20.89 | 1,326,501 | -0.12(-0.55%) |
Jun 03, 2020 | 20.65 | 21.04 | 20.62 | 21.01 | 1,876,964 | +0.79(+3.92%) |
Jun 02, 2020 | 20.09 | 20.32 | 20.05 | 20.22 | 997,802 | +0.47(+2.39%) |
Jun 01, 2020 | 19.48 | 19.76 | 19.45 | 19.74 | 782,634 | +0.41(+2.12%) |
May 29, 2020 | 19.40 | 19.48 | 19.15 | 19.33 | 1,636,458 | -0.06(-0.32%) |
May 28, 2020 | 19.50 | 19.60 | 19.36 | 19.40 | 961,118 | -0.01(-0.05%) |
May 27, 2020 | 19.36 | 19.42 | 19.16 | 19.41 | 1,023,465 | +0.55(+2.93%) |
May 26, 2020 | 18.73 | 18.98 | 18.73 | 18.85 | 800,791 | +0.85(+4.75%) |
May 22, 2020 | 18.01 | 18.02 | 17.87 | 18.00 | 654,381 | +0.01(+0.05%) |
May 21, 2020 | 18.13 | 18.22 | 17.91 | 17.99 | 492,551 | +0.08(+0.45%) |
May 20, 2020 | 17.79 | 18.06 | 17.76 | 17.91 | 602,076 | +0.39(+2.24%) |
May 19, 2020 | 17.75 | 17.76 | 17.52 | 17.52 | 1,181,193 | -0.81(-4.42%) |
May 18, 2020 | 17.87 | 18.38 | 17.86 | 18.33 | 1,068,925 | +0.95(+5.48%) |
May 15, 2020 | 17.46 | 17.49 | 17.27 | 17.38 | 414,871 | -0.20(-1.11%) |
May 14, 2020 | 17.25 | 17.58 | 17.14 | 17.57 | 608,436 | -0.01(-0.05%) |
May 13, 2020 | 17.92 | 17.92 | 17.49 | 17.58 | 548,673 | -0.23(-1.30%) |
May 12, 2020 | 17.95 | 18.11 | 17.79 | 17.81 | 7,697,352 | +0.04(+0.25%) |
May 11, 2020 | 17.75 | 17.80 | 17.63 | 17.77 | 596,862 | -0.25(-1.38%) |
May 08, 2020 | 17.99 | 18.05 | 17.95 | 18.02 | 276,244 | +0.24(+1.35%) |
May 07, 2020 | 17.77 | 17.89 | 17.70 | 17.78 | 298,225 | +0.18(+1.01%) |
May 06, 2020 | 17.91 | 17.91 | 17.60 | 17.60 | 317,151 | -0.23(-1.30%) |
May 05, 2020 | 18.01 | 18.06 | 17.78 | 17.83 | 497,189 | -0.15(-0.84%) |
May 04, 2020 | 18.02 | 18.10 | 17.82 | 17.98 | 806,995 | -0.15(-0.83%) |
May 01, 2020 | 18.19 | 18.34 | 18.06 | 18.13 | 457,336 | -0.36(-1.93%) |
Apr 30, 2020 | 18.54 | 18.62 | 18.36 | 18.49 | 706,807 | -0.30(-1.61%) |
Apr 29, 2020 | 18.66 | 18.87 | 18.52 | 18.79 | 390,568 | +0.79(+4.40%) |
Apr 28, 2020 | 18.19 | 18.25 | 17.95 | 18.00 | 643,630 | +0.11(+0.60%) |
Apr 27, 2020 | 17.69 | 17.92 | 17.67 | 17.89 | 238,422 | +0.20(+1.16%) |
Apr 24, 2020 | 17.66 | 17.72 | 17.46 | 17.69 | 469,918 | +0.15(+0.86%) |
Apr 23, 2020 | 17.86 | 18.02 | 17.48 | 17.54 | 1,021,870 | -0.22(-1.25%) |
Apr 22, 2020 | 17.84 | 17.85 | 17.68 | 17.76 | 227,009 | +0.20(+1.12%) |
Apr 21, 2020 | 17.63 | 17.83 | 17.50 | 17.56 | 413,529 | -0.25(-1.40%) |
Apr 20, 2020 | 17.84 | 18.11 | 17.76 | 17.81 | 568,849 | -0.49(-2.68%) |
Apr 17, 2020 | 18.26 | 18.40 | 18.08 | 18.30 | 456,213 | +0.44(+2.44%) |
Apr 16, 2020 | 18.17 | 18.17 | 17.74 | 17.87 | 594,816 | -0.34(-1.86%) |
Apr 15, 2020 | 18.22 | 18.28 | 18.07 | 18.20 | 723,656 | -0.67(-3.54%) |
Apr 14, 2020 | 18.93 | 19.08 | 18.81 | 18.87 | 693,946 | +0.20(+1.10%) |
Apr 13, 2020 | 18.85 | 18.90 | 18.45 | 18.67 | 331,058 | -0.14(-0.76%) |
Apr 09, 2020 | 18.85 | 18.87 | 18.60 | 18.81 | 816,937 | +0.39(+2.13%) |
Apr 08, 2020 | 18.30 | 18.46 | 18.16 | 18.42 | 1,058,911 | +0.17(+0.93%) |
Apr 07, 2020 | 18.92 | 18.92 | 18.22 | 18.25 | 2,286,408 | +0.03(+0.15%) |
Apr 06, 2020 | 18.03 | 18.27 | 17.93 | 18.22 | 1,498,803 | +0.77(+4.44%) |
Apr 03, 2020 | 17.46 | 17.55 | 17.25 | 17.45 | 1,279,778 | -0.10(-0.56%) |
Apr 02, 2020 | 17.27 | 17.73 | 17.13 | 17.54 | 835,996 | +0.21(+1.23%) |