Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 25.06 | 27.02 | 24.87 | 26.75 | 1,441,355 | +1.42(+5.61%) |
Jun 29, 2020 | 23.31 | 25.74 | 22.46 | 25.33 | 2,169,250 | +2.34(+10.16%) |
Jun 26, 2020 | 23.75 | 23.99 | 22.47 | 23.00 | 1,613,648 | -1.38(-5.67%) |
Jun 25, 2020 | 23.17 | 24.54 | 22.76 | 24.38 | 2,030,044 | -0.36(-1.45%) |
Jun 24, 2020 | 26.40 | 26.78 | 22.98 | 24.73 | 3,233,954 | -2.84(-10.31%) |
Jun 23, 2020 | 28.27 | 28.35 | 26.84 | 27.58 | 1,666,302 | +0.54(+1.98%) |
Jun 22, 2020 | 26.29 | 27.10 | 25.02 | 27.04 | 1,313,242 | +0.85(+3.26%) |
Jun 19, 2020 | 28.83 | 29.07 | 25.43 | 26.19 | 1,934,748 | -1.44(-5.22%) |
Jun 18, 2020 | 28.43 | 29.36 | 27.24 | 27.63 | 1,486,648 | -1.69(-5.76%) |
Jun 17, 2020 | 30.40 | 30.95 | 28.98 | 29.32 | 2,067,959 | -0.60(-1.99%) |
Jun 16, 2020 | 30.81 | 30.81 | 27.33 | 29.91 | 2,999,531 | +2.35(+8.51%) |
Jun 15, 2020 | 21.87 | 27.57 | 21.47 | 27.57 | 2,983,229 | +3.35(+13.83%) |
Jun 12, 2020 | 25.30 | 26.04 | 22.56 | 24.22 | 2,777,094 | +2.14(+9.68%) |
Jun 11, 2020 | 25.07 | 26.99 | 22.08 | 22.08 | 3,925,482 | -7.88(-26.30%) |
Jun 10, 2020 | 30.38 | 31.40 | 27.69 | 29.96 | 2,449,690 | -0.24(-0.79%) |
Jun 09, 2020 | 29.28 | 30.94 | 28.88 | 30.20 | 1,595,348 | -0.73(-2.35%) |
Jun 08, 2020 | 33.20 | 34.51 | 30.18 | 30.93 | 3,330,344 | -1.03(-3.23%) |
Jun 05, 2020 | 31.36 | 32.97 | 30.24 | 31.96 | 3,380,149 | +3.53(+12.41%) |
Jun 04, 2020 | 30.41 | 31.50 | 27.97 | 28.43 | 3,237,377 | -2.53(-8.18%) |
Jun 03, 2020 | 28.77 | 31.19 | 28.70 | 30.97 | 2,770,685 | +3.23(+11.64%) |
Jun 02, 2020 | 27.43 | 28.08 | 26.86 | 27.74 | 1,749,925 | +0.89(+3.33%) |
Jun 01, 2020 | 26.91 | 28.49 | 26.01 | 26.84 | 2,443,716 | +0.00(+0.00%) |
May 29, 2020 | 26.90 | 28.40 | 25.69 | 26.84 | 2,684,819 | -0.08(-0.30%) |
May 28, 2020 | 32.82 | 32.85 | 26.37 | 26.92 | 3,795,062 | -4.03(-13.03%) |
May 27, 2020 | 29.81 | 31.07 | 27.69 | 30.96 | 2,951,598 | +3.98(+14.73%) |
May 26, 2020 | 27.68 | 28.29 | 26.77 | 26.98 | 2,898,229 | +2.39(+9.74%) |
May 22, 2020 | 23.61 | 24.76 | 22.76 | 24.59 | 1,512,317 | +1.23(+5.28%) |
May 21, 2020 | 21.93 | 23.93 | 21.86 | 23.35 | 2,098,762 | +1.42(+6.48%) |
May 20, 2020 | 23.56 | 23.56 | 20.94 | 21.93 | 2,692,141 | +0.35(+1.61%) |
May 19, 2020 | 21.01 | 23.17 | 20.37 | 21.58 | 2,579,853 | +0.01(+0.05%) |
May 18, 2020 | 18.91 | 22.01 | 18.91 | 21.57 | 3,572,689 | +4.79(+28.54%) |
May 15, 2020 | 15.04 | 17.04 | 14.67 | 16.78 | 1,621,900 | +1.11(+7.10%) |
May 14, 2020 | 13.99 | 15.67 | 13.03 | 15.67 | 2,209,721 | +0.52(+3.41%) |
May 13, 2020 | 17.20 | 17.20 | 14.42 | 15.15 | 2,367,610 | -1.74(-10.29%) |
May 12, 2020 | 19.73 | 19.73 | 16.89 | 16.89 | 1,833,048 | -2.34(-12.14%) |
May 11, 2020 | 19.14 | 19.84 | 18.13 | 19.23 | 1,889,599 | -0.84(-4.21%) |
May 08, 2020 | 18.10 | 20.26 | 18.10 | 20.07 | 1,806,348 | +2.55(+14.58%) |
May 07, 2020 | 17.90 | 18.53 | 17.45 | 17.52 | 1,398,079 | +0.35(+2.03%) |
May 06, 2020 | 18.29 | 18.29 | 16.66 | 17.17 | 1,091,299 | -0.31(-1.76%) |
May 05, 2020 | 17.46 | 18.33 | 17.19 | 17.48 | 2,008,311 | +1.09(+6.67%) |
May 04, 2020 | 15.01 | 16.55 | 14.66 | 16.39 | 1,276,541 | +0.36(+2.23%) |
May 01, 2020 | 15.31 | 16.11 | 15.01 | 16.03 | 1,714,174 | -1.15(-6.71%) |
Apr 30, 2020 | 18.89 | 18.99 | 16.67 | 17.18 | 2,730,538 | -2.36(-12.06%) |
Apr 29, 2020 | 19.35 | 19.93 | 18.57 | 19.54 | 2,869,997 | +2.75(+16.40%) |
Apr 28, 2020 | 15.95 | 17.18 | 15.76 | 16.78 | 2,854,015 | +2.52(+17.70%) |
Apr 27, 2020 | 12.92 | 14.19 | 12.52 | 14.26 | 2,071,346 | +2.12(+17.43%) |
Apr 24, 2020 | 11.13 | 12.40 | 11.04 | 12.14 | 1,423,464 | +1.26(+11.60%) |
Apr 23, 2020 | 10.94 | 11.75 | 10.41 | 10.88 | 1,198,097 | +0.13(+1.20%) |
Apr 22, 2020 | 11.08 | 11.19 | 10.50 | 10.75 | 889,383 | +0.38(+3.64%) |
Apr 21, 2020 | 10.21 | 10.68 | 9.799 | 10.38 | 1,421,244 | -0.42(-3.87%) |
Apr 20, 2020 | 11.23 | 11.84 | 10.58 | 10.79 | 1,764,311 | -1.43(-11.71%) |
Apr 17, 2020 | 12.34 | 12.94 | 11.58 | 12.22 | 2,215,698 | +1.46(+13.57%) |
Apr 16, 2020 | 10.93 | 11.11 | 9.948 | 10.76 | 1,566,794 | +0.09(+0.84%) |
Apr 15, 2020 | 11.68 | 11.68 | 10.29 | 10.67 | 2,520,090 | -2.25(-17.38%) |
Apr 14, 2020 | 13.42 | 13.46 | 12.19 | 12.92 | 2,428,421 | +1.10(+9.33%) |
Apr 13, 2020 | 14.44 | 14.48 | 11.26 | 11.82 | 3,681,208 | -2.50(-17.49%) |
Apr 09, 2020 | 14.15 | 16.15 | 13.47 | 14.32 | 3,171,651 | +1.40(+10.85%) |
Apr 08, 2020 | 10.97 | 13.14 | 10.55 | 12.92 | 2,704,998 | +2.55(+24.64%) |
Apr 07, 2020 | 11.82 | 12.37 | 10.22 | 10.37 | 3,024,032 | +0.50(+5.03%) |
Apr 06, 2020 | 8.030 | 10.06 | 8.030 | 9.868 | 2,070,007 | +2.91(+41.86%) |
Apr 03, 2020 | 7.453 | 7.622 | 6.568 | 6.956 | 735,882 | -0.51(-6.79%) |
Apr 02, 2020 | 7.682 | 8.268 | 6.880 | 7.463 | 646,737 | -0.22(-2.85%) |