Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.14 | 21.59 | 20.63 | 21.35 | 3,279,695 | +0.17(+0.79%) |
Jun 29, 2020 | 19.16 | 21.30 | 19.01 | 21.18 | 4,817,124 | +2.42(+12.91%) |
Jun 26, 2020 | 20.23 | 20.76 | 18.42 | 18.76 | 6,147,516 | -1.70(-8.33%) |
Jun 25, 2020 | 20.64 | 21.31 | 19.79 | 20.46 | 3,182,212 | -0.30(-1.44%) |
Jun 24, 2020 | 21.42 | 21.63 | 19.88 | 20.76 | 5,618,220 | -1.85(-8.20%) |
Jun 23, 2020 | 21.14 | 22.81 | 21.01 | 22.62 | 4,644,777 | +1.62(+7.72%) |
Jun 22, 2020 | 21.24 | 21.31 | 20.62 | 21.00 | 2,468,118 | -0.35(-1.66%) |
Jun 19, 2020 | 23.19 | 23.28 | 21.27 | 21.35 | 10,933,141 | -1.50(-6.56%) |
Jun 18, 2020 | 21.84 | 23.17 | 21.75 | 22.85 | 2,169,603 | +0.36(+1.62%) |
Jun 17, 2020 | 23.11 | 23.41 | 22.29 | 22.49 | 2,658,066 | -0.69(-2.97%) |
Jun 16, 2020 | 24.92 | 25.01 | 22.82 | 23.18 | 3,853,321 | -0.23(-0.99%) |
Jun 15, 2020 | 21.52 | 23.57 | 21.42 | 23.41 | 4,109,267 | +0.84(+3.71%) |
Jun 12, 2020 | 22.36 | 22.60 | 20.90 | 22.57 | 3,708,971 | +1.89(+9.14%) |
Jun 11, 2020 | 20.91 | 22.20 | 20.49 | 20.68 | 6,199,134 | -2.57(-11.06%) |
Jun 10, 2020 | 25.35 | 25.35 | 22.71 | 23.25 | 5,530,516 | -1.81(-7.21%) |
Jun 09, 2020 | 26.50 | 26.61 | 24.98 | 25.06 | 5,104,359 | -2.71(-9.76%) |
Jun 08, 2020 | 27.58 | 28.33 | 26.49 | 27.77 | 6,443,661 | +1.50(+5.71%) |
Jun 05, 2020 | 27.01 | 27.34 | 25.39 | 26.27 | 7,337,964 | +1.84(+7.55%) |
Jun 04, 2020 | 22.90 | 25.34 | 22.52 | 24.42 | 9,772,704 | +1.72(+7.59%) |
Jun 03, 2020 | 21.21 | 23.73 | 21.20 | 22.70 | 13,174,177 | +3.19(+16.32%) |
Jun 02, 2020 | 19.69 | 19.85 | 18.71 | 19.51 | 4,196,959 | +0.16(+0.82%) |
Jun 01, 2020 | 20.10 | 20.45 | 19.26 | 19.36 | 2,948,955 | -0.65(-3.26%) |
May 29, 2020 | 19.72 | 20.25 | 19.33 | 20.01 | 4,120,566 | -0.27(-1.33%) |
May 28, 2020 | 21.97 | 22.36 | 20.04 | 20.28 | 3,778,014 | -1.67(-7.60%) |
May 27, 2020 | 20.54 | 22.21 | 20.27 | 21.95 | 6,035,943 | +2.11(+10.61%) |
May 26, 2020 | 19.60 | 20.00 | 19.25 | 19.84 | 3,463,836 | +1.24(+6.66%) |
May 22, 2020 | 18.78 | 18.99 | 18.15 | 18.60 | 1,636,074 | +0.00(+0.00%) |
May 21, 2020 | 18.67 | 18.97 | 18.31 | 18.60 | 1,994,818 | +0.01(+0.05%) |
May 20, 2020 | 19.09 | 19.29 | 18.46 | 18.59 | 1,767,038 | -0.10(-0.55%) |
May 19, 2020 | 18.31 | 19.19 | 17.50 | 18.70 | 3,095,371 | +0.28(+1.52%) |
May 18, 2020 | 18.43 | 18.72 | 17.74 | 18.42 | 2,923,951 | +1.17(+6.78%) |
May 15, 2020 | 16.69 | 17.54 | 16.30 | 17.25 | 2,405,157 | +0.29(+1.73%) |
May 14, 2020 | 16.18 | 17.36 | 15.65 | 16.95 | 3,738,348 | -0.07(-0.38%) |
May 13, 2020 | 17.75 | 17.75 | 16.08 | 17.02 | 5,802,700 | -1.00(-5.53%) |
May 12, 2020 | 19.96 | 20.16 | 18.01 | 18.02 | 3,819,495 | -1.87(-9.41%) |
May 11, 2020 | 20.19 | 20.82 | 19.79 | 19.89 | 3,170,145 | -1.02(-4.86%) |
May 08, 2020 | 19.81 | 20.98 | 19.48 | 20.90 | 3,960,287 | +1.71(+8.93%) |
May 07, 2020 | 18.62 | 19.41 | 17.87 | 19.19 | 6,380,768 | +0.83(+4.52%) |
May 06, 2020 | 18.83 | 19.36 | 17.95 | 18.36 | 4,021,313 | +0.18(+0.97%) |
May 05, 2020 | 19.10 | 19.28 | 18.15 | 18.18 | 3,629,666 | -0.47(-2.50%) |
May 04, 2020 | 18.17 | 19.03 | 17.55 | 18.65 | 2,541,615 | -0.10(-0.55%) |
May 01, 2020 | 20.04 | 20.41 | 18.49 | 18.75 | 3,841,553 | -2.01(-9.69%) |
Apr 30, 2020 | 21.84 | 22.35 | 20.35 | 20.76 | 4,517,170 | -1.93(-8.50%) |
Apr 29, 2020 | 20.97 | 23.95 | 20.97 | 22.69 | 6,090,483 | +2.82(+14.21%) |
Apr 28, 2020 | 19.73 | 20.74 | 18.97 | 19.87 | 4,984,153 | +1.20(+6.44%) |
Apr 27, 2020 | 17.55 | 19.04 | 17.36 | 18.67 | 4,095,044 | +1.35(+7.77%) |
Apr 24, 2020 | 17.30 | 17.54 | 16.81 | 17.32 | 2,700,381 | +0.27(+1.61%) |
Apr 23, 2020 | 18.75 | 18.75 | 17.04 | 17.05 | 4,035,993 | -1.51(-8.13%) |
Apr 22, 2020 | 17.92 | 18.68 | 17.77 | 18.56 | 3,564,990 | +1.04(+5.96%) |
Apr 21, 2020 | 17.07 | 17.93 | 17.07 | 17.51 | 2,682,077 | -0.12(-0.69%) |
Apr 20, 2020 | 17.79 | 19.01 | 17.26 | 17.63 | 6,209,930 | +0.20(+1.12%) |
Apr 17, 2020 | 17.51 | 17.88 | 16.73 | 17.44 | 3,592,277 | -0.87(-4.73%) |
Apr 16, 2020 | 16.31 | 16.55 | 15.49 | 18.30 | 2,909,638 | +2.08(+12.80%) |
Apr 15, 2020 | 16.88 | 17.28 | 15.95 | 16.23 | 3,378,217 | -1.45(-8.22%) |
Apr 14, 2020 | 18.12 | 19.04 | 17.27 | 17.68 | 3,176,851 | +0.09(+0.53%) |
Apr 13, 2020 | 19.24 | 19.24 | 17.03 | 17.59 | 3,702,871 | -1.23(-6.53%) |
Apr 09, 2020 | 18.07 | 19.77 | 17.75 | 18.82 | 5,572,421 | +1.60(+9.31%) |
Apr 08, 2020 | 15.47 | 17.36 | 14.90 | 17.21 | 6,357,828 | +1.99(+13.10%) |
Apr 07, 2020 | 16.77 | 17.18 | 14.98 | 15.22 | 4,923,861 | -0.42(-2.68%) |
Apr 06, 2020 | 15.46 | 16.11 | 15.06 | 15.64 | 4,331,394 | +1.19(+8.25%) |
Apr 03, 2020 | 14.32 | 14.74 | 13.75 | 14.45 | 2,524,535 | +0.38(+2.72%) |
Apr 02, 2020 | 14.48 | 14.96 | 13.63 | 14.07 | 3,769,622 | -0.58(-3.94%) |