Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.96 | 21.32 | 20.96 | 21.24 | 3,929,580 | +0.29(+1.37%) |
Jun 29, 2020 | 20.77 | 20.96 | 20.56 | 20.96 | 3,445,304 | +0.35(+1.71%) |
Jun 26, 2020 | 20.69 | 20.98 | 20.38 | 20.60 | 4,225,424 | -0.08(-0.40%) |
Jun 25, 2020 | 20.73 | 20.74 | 20.26 | 20.69 | 3,190,494 | -0.11(-0.54%) |
Jun 24, 2020 | 21.09 | 21.09 | 20.63 | 20.80 | 4,066,354 | -0.33(-1.58%) |
Jun 23, 2020 | 21.73 | 21.75 | 21.09 | 21.13 | 5,147,486 | -0.37(-1.73%) |
Jun 22, 2020 | 21.60 | 21.71 | 21.34 | 21.50 | 4,052,114 | -0.12(-0.56%) |
Jun 19, 2020 | 22.40 | 22.44 | 21.47 | 21.62 | 6,225,146 | -0.48(-2.19%) |
Jun 18, 2020 | 22.14 | 22.29 | 21.98 | 22.11 | 2,733,917 | -0.19(-0.83%) |
Jun 17, 2020 | 22.78 | 22.85 | 22.23 | 22.29 | 4,052,813 | -0.35(-1.56%) |
Jun 16, 2020 | 22.67 | 23.08 | 22.32 | 22.65 | 8,372,360 | +0.63(+2.87%) |
Jun 15, 2020 | 21.78 | 22.13 | 21.45 | 22.01 | 3,129,429 | -0.19(-0.84%) |
Jun 12, 2020 | 22.11 | 22.65 | 21.83 | 22.20 | 2,991,565 | +0.59(+2.71%) |
Jun 11, 2020 | 22.83 | 22.84 | 21.61 | 21.61 | 3,337,957 | -1.67(-7.18%) |
Jun 10, 2020 | 23.18 | 23.52 | 22.97 | 23.29 | 3,393,558 | +0.12(+0.52%) |
Jun 09, 2020 | 23.57 | 23.59 | 23.07 | 23.17 | 2,369,480 | -0.48(-2.04%) |
Jun 08, 2020 | 23.05 | 23.77 | 23.05 | 23.65 | 3,157,344 | +0.56(+2.41%) |
Jun 05, 2020 | 23.23 | 23.35 | 23.01 | 23.09 | 2,535,405 | +0.20(+0.85%) |
Jun 04, 2020 | 22.63 | 22.99 | 22.54 | 22.90 | 3,329,053 | +0.16(+0.69%) |
Jun 03, 2020 | 22.58 | 22.80 | 22.46 | 22.74 | 2,410,792 | +0.22(+0.99%) |
Jun 02, 2020 | 22.56 | 22.60 | 22.28 | 22.52 | 2,669,855 | -0.05(-0.21%) |
Jun 01, 2020 | 22.49 | 22.73 | 22.22 | 22.56 | 2,300,543 | +0.02(+0.08%) |
May 29, 2020 | 21.94 | 22.59 | 21.87 | 22.54 | 4,931,025 | +0.69(+3.15%) |
May 28, 2020 | 22.11 | 22.20 | 21.76 | 21.86 | 3,738,113 | -0.16(-0.71%) |
May 27, 2020 | 21.60 | 22.18 | 21.58 | 22.01 | 4,126,847 | +0.59(+2.75%) |
May 26, 2020 | 21.73 | 21.86 | 21.41 | 21.42 | 3,661,378 | +0.08(+0.39%) |
May 22, 2020 | 21.57 | 21.57 | 21.10 | 21.34 | 2,351,201 | -0.14(-0.64%) |
May 21, 2020 | 21.78 | 21.86 | 21.46 | 21.48 | 2,672,019 | -0.30(-1.40%) |
May 20, 2020 | 21.60 | 21.96 | 21.53 | 21.78 | 2,873,552 | +0.35(+1.63%) |
May 19, 2020 | 21.60 | 21.76 | 21.41 | 21.43 | 2,655,020 | -0.17(-0.77%) |
May 18, 2020 | 21.50 | 21.71 | 21.27 | 21.60 | 3,400,949 | +0.45(+2.14%) |
May 15, 2020 | 21.01 | 21.61 | 20.94 | 21.15 | 10,178,806 | +0.03(+0.13%) |
May 14, 2020 | 20.84 | 21.33 | 20.82 | 21.12 | 3,317,325 | +0.09(+0.44%) |
May 13, 2020 | 21.48 | 21.84 | 20.82 | 21.03 | 7,315,015 | -0.53(-2.44%) |
May 12, 2020 | 22.11 | 22.15 | 21.51 | 21.55 | 4,831,509 | -0.38(-1.72%) |
May 11, 2020 | 21.66 | 21.97 | 21.58 | 21.93 | 3,184,371 | +0.11(+0.51%) |
May 08, 2020 | 21.45 | 21.85 | 21.40 | 21.82 | 4,352,299 | +0.52(+2.42%) |
May 07, 2020 | 21.05 | 21.31 | 20.72 | 21.30 | 6,006,857 | +0.49(+2.35%) |
May 06, 2020 | 20.56 | 20.91 | 20.35 | 20.82 | 4,501,861 | +0.41(+2.03%) |
May 05, 2020 | 19.95 | 20.63 | 19.80 | 20.40 | 4,235,303 | +0.53(+2.69%) |
May 04, 2020 | 20.21 | 20.23 | 19.64 | 19.87 | 3,638,317 | -0.24(-1.19%) |
May 01, 2020 | 19.72 | 20.54 | 19.60 | 20.11 | 7,008,999 | +0.20(+1.02%) |
Apr 30, 2020 | 21.06 | 21.13 | 19.84 | 19.90 | 10,914,915 | -1.35(-6.37%) |
Apr 29, 2020 | 22.84 | 23.25 | 21.17 | 21.26 | 10,132,471 | -0.80(-3.63%) |
Apr 28, 2020 | 22.11 | 22.45 | 21.91 | 22.06 | 4,597,934 | +0.18(+0.84%) |
Apr 27, 2020 | 21.63 | 21.93 | 21.52 | 21.88 | 3,202,203 | +0.41(+1.93%) |
Apr 24, 2020 | 21.43 | 21.48 | 21.19 | 21.46 | 4,047,126 | +0.15(+0.69%) |
Apr 23, 2020 | 21.42 | 21.58 | 21.14 | 21.31 | 2,918,384 | -0.06(-0.30%) |
Apr 22, 2020 | 21.20 | 21.52 | 21.04 | 21.38 | 5,770,056 | +0.54(+2.61%) |
Apr 21, 2020 | 21.14 | 21.19 | 20.70 | 20.83 | 4,647,168 | -0.45(-2.12%) |
Apr 20, 2020 | 21.17 | 21.71 | 20.88 | 21.29 | 4,623,783 | +0.49(+2.35%) |
Apr 17, 2020 | 20.57 | 20.84 | 20.35 | 20.80 | 3,773,642 | +0.58(+2.87%) |
Apr 16, 2020 | 20.22 | 20.31 | 19.68 | 20.22 | 3,186,148 | +0.05(+0.23%) |
Apr 15, 2020 | 20.42 | 20.65 | 19.92 | 20.17 | 3,473,484 | -0.54(-2.62%) |
Apr 14, 2020 | 20.40 | 20.83 | 20.27 | 20.71 | 3,855,834 | +0.59(+2.93%) |
Apr 13, 2020 | 19.96 | 20.19 | 19.81 | 20.12 | 2,566,883 | +0.16(+0.78%) |
Apr 09, 2020 | 20.60 | 20.75 | 19.78 | 19.97 | 4,269,277 | -0.53(-2.61%) |
Apr 08, 2020 | 20.37 | 20.62 | 20.18 | 20.50 | 3,662,749 | +0.39(+1.92%) |
Apr 07, 2020 | 20.12 | 20.58 | 19.98 | 20.12 | 3,929,107 | +0.45(+2.30%) |
Apr 06, 2020 | 19.06 | 19.84 | 18.81 | 19.66 | 4,902,325 | +1.13(+6.12%) |
Apr 03, 2020 | 18.05 | 18.63 | 17.91 | 18.53 | 5,158,642 | +0.41(+2.29%) |
Apr 02, 2020 | 17.07 | 18.16 | 17.07 | 18.12 | 4,761,996 | +0.41(+2.29%) |