Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.23 | 19.75 | 18.74 | 19.55 | 1,155,360 | +0.15(+0.77%) |
Jun 29, 2020 | 18.88 | 19.94 | 18.71 | 19.40 | 892,075 | +0.75(+4.02%) |
Jun 26, 2020 | 20.45 | 20.59 | 18.36 | 18.65 | 10,376,899 | -2.01(-9.73%) |
Jun 25, 2020 | 20.66 | 20.78 | 19.97 | 20.66 | 1,211,646 | -0.07(-0.34%) |
Jun 24, 2020 | 21.37 | 21.39 | 20.49 | 20.73 | 894,891 | -0.97(-4.47%) |
Jun 23, 2020 | 21.74 | 21.87 | 21.26 | 21.70 | 622,391 | +0.29(+1.35%) |
Jun 22, 2020 | 20.93 | 21.55 | 20.59 | 21.41 | 1,112,374 | +0.41(+1.95%) |
Jun 19, 2020 | 22.05 | 22.05 | 20.88 | 21.00 | 868,700 | -0.42(-1.96%) |
Jun 18, 2020 | 21.24 | 21.98 | 21.10 | 21.42 | 985,715 | -0.15(-0.70%) |
Jun 17, 2020 | 22.84 | 22.99 | 21.50 | 21.57 | 639,560 | -1.33(-5.81%) |
Jun 16, 2020 | 23.84 | 23.84 | 22.27 | 22.90 | 556,061 | +0.43(+1.91%) |
Jun 15, 2020 | 21.31 | 22.70 | 21.21 | 22.47 | 1,070,087 | -0.12(-0.53%) |
Jun 12, 2020 | 22.91 | 23.11 | 21.95 | 22.59 | 795,700 | +1.19(+5.56%) |
Jun 11, 2020 | 22.08 | 23.07 | 21.24 | 21.40 | 1,103,518 | -2.38(-10.01%) |
Jun 10, 2020 | 24.77 | 24.94 | 23.60 | 23.78 | 855,015 | -1.05(-4.23%) |
Jun 09, 2020 | 25.00 | 25.44 | 24.45 | 24.83 | 1,424,913 | -0.82(-3.20%) |
Jun 08, 2020 | 25.31 | 25.94 | 25.31 | 25.65 | 1,730,548 | +0.92(+3.72%) |
Jun 05, 2020 | 26.12 | 26.60 | 24.57 | 24.73 | 2,142,000 | +0.48(+1.98%) |
Jun 04, 2020 | 23.76 | 24.56 | 23.34 | 24.25 | 1,394,233 | +0.49(+2.06%) |
Jun 03, 2020 | 23.78 | 24.45 | 23.72 | 23.76 | 756,579 | +0.42(+1.80%) |
Jun 02, 2020 | 22.74 | 23.48 | 22.44 | 23.34 | 1,396,289 | +0.94(+4.20%) |
Jun 01, 2020 | 21.57 | 23.03 | 21.55 | 22.40 | 648,679 | +0.86(+3.99%) |
May 29, 2020 | 22.01 | 22.32 | 21.23 | 21.54 | 1,117,900 | -0.71(-3.19%) |
May 28, 2020 | 22.86 | 22.93 | 22.06 | 22.25 | 1,745,761 | +0.02(+0.09%) |
May 27, 2020 | 22.68 | 22.97 | 21.71 | 22.23 | 1,212,554 | +0.73(+3.40%) |
May 26, 2020 | 21.37 | 22.18 | 21.28 | 21.50 | 870,668 | +1.05(+5.13%) |
May 22, 2020 | 20.67 | 20.89 | 20.22 | 20.45 | 702,000 | -0.06(-0.29%) |
May 21, 2020 | 20.29 | 20.82 | 20.05 | 20.51 | 526,205 | +0.04(+0.20%) |
May 20, 2020 | 21.29 | 21.29 | 20.01 | 20.47 | 1,478,804 | +0.88(+4.49%) |
May 19, 2020 | 20.25 | 20.39 | 19.27 | 19.59 | 1,101,407 | -0.74(-3.64%) |
May 18, 2020 | 19.00 | 20.52 | 18.98 | 20.33 | 1,271,347 | +2.56(+14.41%) |
May 15, 2020 | 17.30 | 18.17 | 16.89 | 17.77 | 655,700 | +0.27(+1.54%) |
May 14, 2020 | 16.31 | 17.64 | 16.03 | 17.50 | 1,095,046 | +0.53(+3.12%) |
May 13, 2020 | 17.13 | 17.13 | 16.11 | 16.97 | 2,225,945 | -0.20(-1.16%) |
May 12, 2020 | 18.38 | 18.63 | 17.14 | 17.17 | 590,075 | -1.03(-5.66%) |
May 11, 2020 | 18.90 | 19.01 | 18.02 | 18.20 | 696,797 | -0.90(-4.71%) |
May 08, 2020 | 17.97 | 19.27 | 17.86 | 19.10 | 576,700 | +1.77(+10.21%) |
May 07, 2020 | 17.01 | 17.96 | 17.01 | 17.33 | 1,358,172 | +0.58(+3.46%) |
May 06, 2020 | 17.71 | 17.91 | 16.47 | 16.75 | 686,938 | -0.78(-4.45%) |
May 05, 2020 | 18.46 | 18.88 | 17.50 | 17.53 | 739,269 | -0.78(-4.26%) |
May 04, 2020 | 18.29 | 18.88 | 17.72 | 18.31 | 1,019,158 | -0.69(-3.63%) |
May 01, 2020 | 19.84 | 19.91 | 18.64 | 19.00 | 992,100 | -1.60(-7.77%) |
Apr 30, 2020 | 19.79 | 20.82 | 19.50 | 20.60 | 2,541,979 | -0.33(-1.58%) |
Apr 29, 2020 | 20.96 | 21.51 | 20.30 | 20.93 | 1,558,225 | +1.15(+5.81%) |
Apr 28, 2020 | 20.35 | 20.51 | 19.17 | 19.78 | 751,625 | +0.29(+1.49%) |
Apr 27, 2020 | 19.07 | 20.01 | 19.07 | 19.49 | 725,534 | +0.68(+3.62%) |
Apr 24, 2020 | 18.27 | 18.91 | 17.99 | 18.81 | 1,794,100 | +0.46(+2.51%) |
Apr 23, 2020 | 18.21 | 19.09 | 17.90 | 18.35 | 502,202 | +0.51(+2.86%) |
Apr 22, 2020 | 18.09 | 18.56 | 17.51 | 17.84 | 565,726 | +0.19(+1.08%) |
Apr 21, 2020 | 17.70 | 18.21 | 17.10 | 17.65 | 752,349 | -0.77(-4.18%) |
Apr 20, 2020 | 18.62 | 19.20 | 18.13 | 18.42 | 869,661 | -0.76(-3.96%) |
Apr 17, 2020 | 18.05 | 19.43 | 18.05 | 19.18 | 1,973,900 | +1.76(+10.10%) |
Apr 16, 2020 | 17.50 | 17.51 | 16.68 | 17.42 | 1,619,427 | +0.05(+0.29%) |
Apr 15, 2020 | 16.93 | 17.66 | 16.51 | 17.37 | 960,661 | -0.24(-1.36%) |
Apr 14, 2020 | 18.01 | 18.70 | 17.20 | 17.61 | 1,081,623 | -0.03(-0.17%) |
Apr 13, 2020 | 17.38 | 17.85 | 16.42 | 17.64 | 1,468,292 | +0.19(+1.09%) |
Apr 09, 2020 | 18.68 | 19.11 | 17.18 | 17.45 | 1,614,300 | -0.11(-0.63%) |
Apr 08, 2020 | 16.39 | 18.00 | 16.06 | 17.56 | 1,859,071 | +1.59(+9.96%) |
Apr 07, 2020 | 16.80 | 17.76 | 15.40 | 15.97 | 2,127,085 | +0.45(+2.90%) |
Apr 06, 2020 | 14.27 | 15.72 | 14.18 | 15.52 | 2,418,172 | +2.22(+16.69%) |
Apr 03, 2020 | 14.06 | 14.11 | 12.79 | 13.30 | 747,800 | -0.78(-5.54%) |
Apr 02, 2020 | 14.50 | 15.93 | 13.83 | 14.08 | 748,616 | -0.76(-5.12%) |