Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.39 | 21.82 | 21.27 | 21.77 | 5,695,661 | +0.48(+2.25%) |
Jun 29, 2020 | 21.46 | 21.48 | 20.58 | 21.29 | 6,968,268 | -0.18(-0.84%) |
Jun 26, 2020 | 22.20 | 22.21 | 21.34 | 21.47 | 8,855,800 | -0.69(-3.11%) |
Jun 25, 2020 | 22.65 | 22.70 | 21.87 | 22.16 | 9,028,969 | -0.48(-2.12%) |
Jun 24, 2020 | 23.61 | 23.82 | 22.36 | 22.64 | 8,908,247 | -1.01(-4.27%) |
Jun 23, 2020 | 23.75 | 24.14 | 23.46 | 23.65 | 12,340,934 | +0.14(+0.60%) |
Jun 22, 2020 | 23.46 | 23.64 | 23.31 | 23.51 | 8,027,301 | +0.21(+0.90%) |
Jun 19, 2020 | 23.15 | 23.40 | 22.94 | 23.30 | 9,171,200 | +0.30(+1.30%) |
Jun 18, 2020 | 22.31 | 23.15 | 22.31 | 23.00 | 5,721,541 | +0.29(+1.28%) |
Jun 17, 2020 | 22.70 | 22.79 | 22.27 | 22.71 | 5,640,247 | +0.16(+0.71%) |
Jun 16, 2020 | 22.00 | 22.67 | 21.72 | 22.55 | 8,442,421 | +1.03(+4.79%) |
Jun 15, 2020 | 20.84 | 21.59 | 20.71 | 21.52 | 4,151,075 | +0.49(+2.33%) |
Jun 12, 2020 | 21.04 | 21.28 | 20.55 | 21.03 | 5,346,200 | +0.61(+2.99%) |
Jun 11, 2020 | 21.37 | 21.58 | 20.35 | 20.42 | 6,850,742 | -1.56(-7.10%) |
Jun 10, 2020 | 22.04 | 22.41 | 21.88 | 21.98 | 6,161,586 | +0.05(+0.23%) |
Jun 09, 2020 | 22.16 | 22.30 | 21.77 | 21.93 | 5,544,341 | -0.61(-2.71%) |
Jun 08, 2020 | 22.00 | 22.68 | 21.91 | 22.54 | 5,777,491 | +0.56(+2.55%) |
Jun 05, 2020 | 23.10 | 23.44 | 21.68 | 21.98 | 9,469,600 | -1.30(-5.58%) |
Jun 04, 2020 | 23.54 | 23.82 | 22.86 | 23.28 | 6,101,539 | -0.27(-1.15%) |
Jun 03, 2020 | 23.27 | 23.60 | 22.80 | 23.55 | 7,266,509 | +0.28(+1.20%) |
Jun 02, 2020 | 23.55 | 23.64 | 22.61 | 23.27 | 6,434,834 | -0.27(-1.15%) |
Jun 01, 2020 | 22.69 | 23.62 | 22.32 | 23.54 | 8,167,608 | +0.97(+4.30%) |
May 29, 2020 | 22.61 | 22.75 | 21.95 | 22.57 | 8,407,800 | -0.02(-0.09%) |
May 28, 2020 | 22.75 | 23.22 | 22.50 | 22.59 | 9,174,133 | -0.22(-0.96%) |
May 27, 2020 | 22.90 | 22.91 | 21.71 | 22.81 | 7,770,160 | -0.09(-0.39%) |
May 26, 2020 | 22.50 | 22.95 | 22.25 | 22.90 | 10,811,410 | +1.23(+5.70%) |
May 22, 2020 | 22.35 | 22.35 | 21.61 | 21.66 | 11,759,301 | -0.46(-2.10%) |
May 21, 2020 | 22.25 | 22.41 | 21.88 | 22.13 | 6,140,191 | -0.10(-0.45%) |
May 20, 2020 | 21.87 | 22.35 | 21.85 | 22.23 | 7,976,902 | +0.48(+2.21%) |
May 19, 2020 | 21.64 | 22.08 | 21.43 | 21.75 | 3,652,355 | +0.16(+0.74%) |
May 18, 2020 | 22.44 | 22.45 | 21.55 | 21.59 | 7,247,591 | -0.78(-3.49%) |
May 15, 2020 | 21.63 | 22.40 | 21.47 | 22.37 | 10,768,700 | +0.87(+4.05%) |
May 14, 2020 | 21.15 | 21.50 | 20.81 | 21.50 | 4,941,531 | -0.02(-0.09%) |
May 13, 2020 | 22.08 | 22.26 | 21.17 | 21.52 | 5,318,252 | -0.61(-2.76%) |
May 12, 2020 | 22.87 | 23.00 | 22.09 | 22.13 | 8,018,794 | -0.81(-3.53%) |
May 11, 2020 | 21.53 | 23.03 | 21.51 | 22.94 | 12,130,979 | +1.06(+4.84%) |
May 08, 2020 | 22.45 | 23.02 | 21.26 | 21.88 | 14,588,200 | -0.01(-0.05%) |
May 07, 2020 | 21.01 | 21.94 | 20.74 | 21.89 | 15,455,505 | +1.55(+7.62%) |
May 06, 2020 | 20.21 | 20.39 | 19.89 | 20.34 | 3,544,754 | +0.31(+1.55%) |
May 05, 2020 | 20.34 | 20.44 | 19.98 | 20.03 | 2,514,782 | +0.19(+0.96%) |
May 04, 2020 | 19.55 | 19.94 | 19.31 | 19.84 | 3,045,402 | +0.24(+1.22%) |
May 01, 2020 | 20.51 | 20.73 | 19.50 | 19.60 | 3,961,900 | -1.42(-6.76%) |
Apr 30, 2020 | 20.92 | 21.13 | 20.61 | 21.02 | 3,691,770 | +0.04(+0.19%) |
Apr 29, 2020 | 20.63 | 21.24 | 20.55 | 20.98 | 3,675,239 | +0.43(+2.09%) |
Apr 28, 2020 | 21.00 | 21.16 | 20.47 | 20.55 | 4,117,956 | -0.25(-1.20%) |
Apr 27, 2020 | 20.50 | 21.00 | 20.22 | 20.80 | 3,878,461 | +0.60(+2.94%) |
Apr 24, 2020 | 20.00 | 20.24 | 19.88 | 20.20 | 2,976,100 | +0.37(+1.87%) |
Apr 23, 2020 | 20.01 | 20.15 | 19.74 | 19.84 | 3,055,502 | -0.13(-0.68%) |
Apr 22, 2020 | 19.97 | 20.17 | 19.67 | 19.97 | 2,853,146 | +0.31(+1.58%) |
Apr 21, 2020 | 20.33 | 20.69 | 19.38 | 19.66 | 5,547,561 | -0.68(-3.34%) |
Apr 20, 2020 | 19.18 | 20.39 | 19.15 | 20.34 | 8,732,406 | +1.16(+6.05%) |
Apr 17, 2020 | 19.00 | 19.29 | 18.77 | 19.18 | 4,692,800 | +0.44(+2.35%) |
Apr 16, 2020 | 19.08 | 19.23 | 18.42 | 18.74 | 3,303,235 | -0.21(-1.11%) |
Apr 15, 2020 | 18.59 | 19.24 | 18.50 | 18.95 | 2,815,019 | -0.05(-0.26%) |
Apr 14, 2020 | 18.63 | 19.08 | 18.63 | 19.00 | 3,225,006 | +0.47(+2.54%) |
Apr 13, 2020 | 18.20 | 18.60 | 17.91 | 18.53 | 2,965,046 | +0.47(+2.60%) |
Apr 09, 2020 | 18.50 | 18.95 | 17.87 | 18.06 | 4,776,700 | -0.23(-1.26%) |
Apr 08, 2020 | 18.00 | 18.54 | 17.85 | 18.29 | 4,427,834 | +0.59(+3.33%) |
Apr 07, 2020 | 18.28 | 18.33 | 17.32 | 17.70 | 6,596,443 | -0.36(-1.99%) |
Apr 06, 2020 | 18.44 | 18.78 | 17.90 | 18.06 | 6,668,856 | +0.10(+0.56%) |
Apr 03, 2020 | 18.13 | 18.64 | 17.82 | 17.96 | 4,820,800 | -0.27(-1.48%) |
Apr 02, 2020 | 17.70 | 18.55 | 17.68 | 18.23 | 3,893,214 | +0.35(+1.96%) |