Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.09 | 21.88 | 20.92 | 21.80 | 18,989,552 | +0.66(+3.10%) |
Jun 29, 2020 | 21.04 | 21.19 | 20.85 | 21.15 | 12,720,302 | +0.21(+1.00%) |
Jun 26, 2020 | 20.75 | 21.01 | 20.37 | 20.94 | 14,972,154 | +0.11(+0.54%) |
Jun 25, 2020 | 20.82 | 20.91 | 20.50 | 20.82 | 12,432,223 | +0.02(+0.08%) |
Jun 24, 2020 | 20.78 | 21.24 | 20.51 | 20.81 | 24,403,324 | +0.02(+0.12%) |
Jun 23, 2020 | 21.00 | 21.19 | 20.64 | 20.78 | 20,024,196 | +0.19(+0.90%) |
Jun 22, 2020 | 20.32 | 20.93 | 20.24 | 20.60 | 21,513,246 | +0.78(+3.92%) |
Jun 19, 2020 | 19.62 | 20.10 | 19.50 | 19.82 | 23,723,900 | +0.45(+2.30%) |
Jun 18, 2020 | 19.58 | 19.77 | 19.29 | 19.37 | 15,521,929 | -0.25(-1.28%) |
Jun 17, 2020 | 19.81 | 20.06 | 19.50 | 19.62 | 11,406,189 | -0.11(-0.53%) |
Jun 16, 2020 | 19.76 | 20.16 | 19.52 | 19.73 | 20,134,798 | -0.29(-1.45%) |
Jun 15, 2020 | 19.02 | 20.09 | 18.68 | 20.02 | 19,578,736 | +0.54(+2.78%) |
Jun 12, 2020 | 19.95 | 20.15 | 19.35 | 19.48 | 18,961,374 | -0.19(-0.99%) |
Jun 11, 2020 | 20.56 | 20.96 | 19.13 | 19.67 | 38,267,092 | -0.62(-3.07%) |
Jun 10, 2020 | 20.05 | 20.39 | 19.14 | 20.30 | 27,056,688 | +0.61(+3.08%) |
Jun 09, 2020 | 19.50 | 19.83 | 19.25 | 19.69 | 26,575,622 | +0.62(+3.27%) |
Jun 08, 2020 | 18.81 | 19.08 | 18.52 | 19.07 | 19,201,872 | +0.22(+1.16%) |
Jun 05, 2020 | 18.21 | 18.86 | 17.91 | 18.85 | 34,808,532 | -0.11(-0.60%) |
Jun 04, 2020 | 19.28 | 19.44 | 18.76 | 18.96 | 27,125,856 | +0.23(+1.25%) |
Jun 03, 2020 | 18.89 | 19.16 | 18.39 | 18.73 | 28,959,328 | -0.66(-3.38%) |
Jun 02, 2020 | 20.09 | 20.09 | 19.15 | 19.38 | 19,841,126 | -0.67(-3.35%) |
Jun 01, 2020 | 19.50 | 20.06 | 19.50 | 20.05 | 20,248,906 | +0.63(+3.25%) |
May 29, 2020 | 19.95 | 20.00 | 19.39 | 19.42 | 25,133,220 | +0.04(+0.21%) |
May 28, 2020 | 19.87 | 20.05 | 19.27 | 19.38 | 23,608,482 | +0.16(+0.83%) |
May 27, 2020 | 18.84 | 19.29 | 18.53 | 19.22 | 46,052,768 | -0.65(-3.28%) |
May 26, 2020 | 20.81 | 20.81 | 19.75 | 19.87 | 37,611,548 | -1.28(-6.04%) |
May 22, 2020 | 21.38 | 21.67 | 21.08 | 21.15 | 14,025,370 | +0.05(+0.23%) |
May 21, 2020 | 21.67 | 21.67 | 20.58 | 21.10 | 27,388,438 | -0.80(-3.63%) |
May 20, 2020 | 22.73 | 22.79 | 21.87 | 21.90 | 20,265,234 | -0.68(-3.03%) |
May 19, 2020 | 22.12 | 22.70 | 22.03 | 22.58 | 22,159,928 | +0.72(+3.31%) |
May 18, 2020 | 22.57 | 22.69 | 21.63 | 21.86 | 21,514,830 | -0.68(-3.00%) |
May 15, 2020 | 22.24 | 22.58 | 21.90 | 22.53 | 23,942,218 | +0.72(+3.32%) |
May 14, 2020 | 20.97 | 21.98 | 20.97 | 21.81 | 21,641,306 | +0.82(+3.91%) |
May 13, 2020 | 21.36 | 21.41 | 20.54 | 20.99 | 16,068,010 | +0.06(+0.31%) |
May 12, 2020 | 21.16 | 21.45 | 20.84 | 20.93 | 16,308,743 | +0.02(+0.08%) |
May 11, 2020 | 21.87 | 21.99 | 20.82 | 20.91 | 23,804,248 | -1.10(-5.00%) |
May 08, 2020 | 22.05 | 22.41 | 21.89 | 22.01 | 15,854,214 | +0.10(+0.48%) |
May 07, 2020 | 21.70 | 22.22 | 21.41 | 21.91 | 20,289,914 | +0.56(+2.64%) |
May 06, 2020 | 22.45 | 22.57 | 21.22 | 21.34 | 21,204,330 | -1.31(-5.78%) |
May 05, 2020 | 21.92 | 22.73 | 21.63 | 22.65 | 20,938,990 | +0.65(+2.96%) |
May 04, 2020 | 21.94 | 22.25 | 21.65 | 22.00 | 20,498,898 | +0.36(+1.67%) |
May 01, 2020 | 20.32 | 21.78 | 20.22 | 21.64 | 24,386,954 | +0.97(+4.70%) |
Apr 30, 2020 | 20.97 | 21.34 | 20.36 | 20.67 | 22,125,354 | -0.67(-3.13%) |
Apr 29, 2020 | 21.44 | 21.72 | 20.83 | 21.34 | 25,881,686 | -0.33(-1.52%) |
Apr 28, 2020 | 21.27 | 21.82 | 20.90 | 21.67 | 21,314,806 | +0.02(+0.11%) |
Apr 27, 2020 | 21.74 | 21.98 | 21.12 | 21.64 | 18,938,398 | -0.14(-0.63%) |
Apr 24, 2020 | 21.90 | 22.24 | 21.54 | 21.78 | 34,386,428 | +0.29(+1.35%) |
Apr 23, 2020 | 21.65 | 22.90 | 21.35 | 21.49 | 38,394,572 | +0.21(+0.98%) |
Apr 22, 2020 | 20.61 | 21.36 | 20.55 | 21.28 | 26,163,772 | +1.33(+6.69%) |
Apr 21, 2020 | 19.37 | 20.20 | 19.33 | 19.95 | 21,558,204 | -0.08(-0.40%) |
Apr 20, 2020 | 19.54 | 20.47 | 19.54 | 20.03 | 22,447,296 | +0.31(+1.55%) |
Apr 17, 2020 | 18.84 | 19.81 | 18.60 | 19.72 | 35,480,972 | -0.37(-1.84%) |
Apr 16, 2020 | 19.69 | 20.18 | 19.58 | 20.09 | 24,005,248 | +0.43(+2.17%) |
Apr 15, 2020 | 19.08 | 19.84 | 18.84 | 19.66 | 25,300,644 | +0.03(+0.16%) |
Apr 14, 2020 | 19.53 | 20.13 | 19.16 | 19.63 | 41,305,820 | +0.05(+0.25%) |
Apr 13, 2020 | 18.08 | 19.90 | 17.88 | 19.58 | 41,039,968 | +1.49(+8.26%) |
Apr 09, 2020 | 16.80 | 18.14 | 16.64 | 18.09 | 39,542,704 | +1.69(+10.29%) |
Apr 08, 2020 | 16.22 | 16.53 | 16.06 | 16.40 | 14,433,366 | +0.08(+0.49%) |
Apr 07, 2020 | 16.47 | 16.58 | 15.96 | 16.32 | 20,531,474 | -0.19(-1.17%) |
Apr 06, 2020 | 16.47 | 16.98 | 16.26 | 16.51 | 21,704,144 | +0.48(+3.01%) |
Apr 03, 2020 | 15.86 | 16.37 | 15.86 | 16.03 | 17,702,968 | +0.08(+0.50%) |
Apr 02, 2020 | 15.35 | 16.58 | 15.24 | 15.95 | 30,999,588 | +0.79(+5.19%) |