Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.28 | 21.74 | 20.78 | 21.50 | 3,256,856 | +0.17(+0.79%) |
Jun 29, 2020 | 19.30 | 21.45 | 19.15 | 21.33 | 4,783,579 | +2.44(+12.91%) |
Jun 26, 2020 | 20.37 | 20.91 | 18.55 | 18.89 | 6,104,707 | -1.72(-8.33%) |
Jun 25, 2020 | 20.79 | 21.46 | 19.93 | 20.61 | 3,160,052 | -0.30(-1.44%) |
Jun 24, 2020 | 21.57 | 21.78 | 20.02 | 20.91 | 5,579,097 | -1.87(-8.20%) |
Jun 23, 2020 | 21.29 | 22.97 | 21.16 | 22.78 | 4,612,432 | +1.63(+7.72%) |
Jun 22, 2020 | 21.39 | 21.46 | 20.77 | 21.14 | 2,450,931 | -0.36(-1.66%) |
Jun 19, 2020 | 23.36 | 23.44 | 21.42 | 21.50 | 10,857,005 | -1.51(-6.56%) |
Jun 18, 2020 | 22.00 | 23.33 | 21.90 | 23.01 | 2,154,494 | +0.37(+1.62%) |
Jun 17, 2020 | 23.27 | 23.57 | 22.45 | 22.64 | 2,639,556 | -0.69(-2.97%) |
Jun 16, 2020 | 25.09 | 25.19 | 22.98 | 23.34 | 3,826,488 | -0.23(-0.99%) |
Jun 15, 2020 | 21.67 | 23.73 | 21.57 | 23.57 | 4,080,651 | +0.84(+3.71%) |
Jun 12, 2020 | 22.51 | 22.76 | 21.05 | 22.73 | 3,683,143 | +1.90(+9.14%) |
Jun 11, 2020 | 21.06 | 22.35 | 20.64 | 20.82 | 6,155,965 | -2.59(-11.06%) |
Jun 10, 2020 | 25.52 | 25.52 | 22.87 | 23.41 | 5,492,002 | -1.82(-7.21%) |
Jun 09, 2020 | 26.69 | 26.80 | 25.16 | 25.23 | 5,068,814 | -2.73(-9.76%) |
Jun 08, 2020 | 27.78 | 28.53 | 26.68 | 27.96 | 6,398,789 | +1.51(+5.71%) |
Jun 05, 2020 | 27.20 | 27.53 | 25.57 | 26.45 | 7,286,865 | +1.86(+7.55%) |
Jun 04, 2020 | 23.06 | 25.51 | 22.68 | 24.60 | 9,704,649 | +1.74(+7.59%) |
Jun 03, 2020 | 21.36 | 23.89 | 21.35 | 22.86 | 13,082,436 | +3.21(+16.32%) |
Jun 02, 2020 | 19.83 | 19.99 | 18.84 | 19.65 | 4,167,733 | +0.16(+0.82%) |
Jun 01, 2020 | 20.24 | 20.59 | 19.40 | 19.49 | 2,928,419 | -0.66(-3.26%) |
May 29, 2020 | 19.86 | 20.39 | 19.46 | 20.15 | 4,091,872 | -0.27(-1.33%) |
May 28, 2020 | 22.13 | 22.51 | 20.18 | 20.42 | 3,751,705 | -1.68(-7.60%) |
May 27, 2020 | 20.68 | 22.36 | 20.41 | 22.10 | 5,993,911 | +2.12(+10.61%) |
May 26, 2020 | 19.74 | 20.14 | 19.39 | 19.98 | 3,439,715 | +1.25(+6.66%) |
May 22, 2020 | 18.91 | 19.13 | 18.27 | 18.73 | 1,624,681 | +0.00(+0.00%) |
May 21, 2020 | 18.80 | 19.10 | 18.44 | 18.73 | 1,980,927 | +0.01(+0.05%) |
May 20, 2020 | 19.22 | 19.43 | 18.59 | 18.72 | 1,754,733 | -0.10(-0.55%) |
May 19, 2020 | 18.44 | 19.32 | 17.63 | 18.83 | 3,073,816 | +0.28(+1.52%) |
May 18, 2020 | 18.55 | 18.85 | 17.86 | 18.54 | 2,903,589 | +1.18(+6.78%) |
May 15, 2020 | 16.81 | 17.66 | 16.42 | 17.37 | 2,388,409 | +0.30(+1.73%) |
May 14, 2020 | 16.29 | 17.48 | 15.76 | 17.07 | 3,712,315 | -0.07(-0.38%) |
May 13, 2020 | 17.87 | 17.87 | 16.19 | 17.14 | 5,762,291 | -1.00(-5.53%) |
May 12, 2020 | 20.10 | 20.30 | 18.13 | 18.14 | 3,792,897 | -1.89(-9.41%) |
May 11, 2020 | 20.33 | 20.96 | 19.93 | 20.03 | 3,148,069 | -1.02(-4.86%) |
May 08, 2020 | 19.95 | 21.12 | 19.61 | 21.05 | 3,932,708 | +1.73(+8.93%) |
May 07, 2020 | 18.75 | 19.55 | 17.99 | 19.32 | 6,336,334 | +0.83(+4.52%) |
May 06, 2020 | 18.97 | 19.49 | 18.08 | 18.49 | 3,993,310 | +0.18(+0.97%) |
May 05, 2020 | 19.23 | 19.42 | 18.28 | 18.31 | 3,604,390 | -0.47(-2.50%) |
May 04, 2020 | 18.30 | 19.16 | 17.67 | 18.78 | 2,523,916 | -0.10(-0.55%) |
May 01, 2020 | 20.18 | 20.55 | 18.62 | 18.88 | 3,814,802 | -2.03(-9.69%) |
Apr 30, 2020 | 22.00 | 22.50 | 20.50 | 20.91 | 4,485,714 | -1.94(-8.50%) |
Apr 29, 2020 | 21.12 | 24.12 | 21.12 | 22.85 | 6,048,071 | +2.84(+14.21%) |
Apr 28, 2020 | 19.87 | 20.89 | 19.11 | 20.01 | 4,949,444 | +1.21(+6.44%) |
Apr 27, 2020 | 17.67 | 19.17 | 17.48 | 18.80 | 4,066,527 | +1.36(+7.77%) |
Apr 24, 2020 | 17.42 | 17.67 | 16.93 | 17.44 | 2,681,576 | +0.28(+1.61%) |
Apr 23, 2020 | 18.88 | 18.88 | 17.16 | 17.17 | 4,007,887 | -1.52(-8.13%) |
Apr 22, 2020 | 18.05 | 18.81 | 17.90 | 18.69 | 3,540,165 | +1.05(+5.96%) |
Apr 21, 2020 | 17.18 | 18.06 | 17.18 | 17.64 | 2,663,400 | -0.12(-0.69%) |
Apr 20, 2020 | 17.92 | 19.15 | 17.38 | 17.76 | 6,166,685 | +0.20(+1.12%) |
Apr 17, 2020 | 17.64 | 18.01 | 16.85 | 17.56 | 3,567,262 | -0.87(-4.73%) |
Apr 16, 2020 | 16.42 | 16.67 | 15.60 | 18.43 | 2,889,376 | +2.09(+12.80%) |
Apr 15, 2020 | 17.00 | 17.40 | 16.06 | 16.34 | 3,354,692 | -1.46(-8.22%) |
Apr 14, 2020 | 18.24 | 19.17 | 17.39 | 17.80 | 3,154,728 | +0.09(+0.53%) |
Apr 13, 2020 | 19.37 | 19.37 | 17.15 | 17.71 | 3,677,086 | -1.24(-6.53%) |
Apr 09, 2020 | 18.20 | 19.91 | 17.87 | 18.95 | 5,533,616 | +1.61(+9.31%) |
Apr 08, 2020 | 15.58 | 17.48 | 15.01 | 17.33 | 6,313,554 | +2.01(+13.10%) |
Apr 07, 2020 | 16.88 | 17.30 | 15.08 | 15.33 | 4,889,572 | -0.42(-2.68%) |
Apr 06, 2020 | 15.57 | 16.22 | 15.17 | 15.75 | 4,301,232 | +1.20(+8.25%) |
Apr 03, 2020 | 14.42 | 14.84 | 13.85 | 14.55 | 2,506,955 | +0.38(+2.72%) |
Apr 02, 2020 | 14.58 | 15.06 | 13.72 | 14.16 | 3,743,371 | -0.58(-3.94%) |