Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.63 | 20.97 | 18.82 | 20.88 | 1,683,635 | +0.19(+0.92%) |
Jun 29, 2020 | 19.55 | 21.14 | 19.37 | 20.69 | 2,012,822 | +1.74(+9.18%) |
Jun 26, 2020 | 23.60 | 24.25 | 18.66 | 18.95 | 5,570,700 | -4.37(-18.74%) |
Jun 25, 2020 | 24.05 | 24.69 | 23.04 | 23.32 | 1,186,678 | -0.59(-2.47%) |
Jun 24, 2020 | 25.31 | 25.67 | 23.60 | 23.91 | 637,252 | -1.73(-6.75%) |
Jun 23, 2020 | 26.19 | 26.98 | 25.59 | 25.64 | 1,285,580 | +0.01(+0.04%) |
Jun 22, 2020 | 24.75 | 26.08 | 23.90 | 25.63 | 1,611,350 | +1.00(+4.06%) |
Jun 19, 2020 | 24.46 | 24.81 | 23.91 | 24.63 | 2,112,000 | +0.32(+1.32%) |
Jun 18, 2020 | 24.17 | 25.14 | 23.73 | 24.31 | 968,767 | -0.05(-0.21%) |
Jun 17, 2020 | 24.49 | 25.05 | 23.91 | 24.36 | 1,115,859 | +0.03(+0.12%) |
Jun 16, 2020 | 24.68 | 25.00 | 23.20 | 24.33 | 1,276,329 | +0.63(+2.66%) |
Jun 15, 2020 | 21.23 | 23.80 | 20.50 | 23.70 | 1,053,661 | +2.39(+11.22%) |
Jun 12, 2020 | 21.65 | 22.75 | 20.50 | 21.31 | 1,076,400 | -0.01(-0.05%) |
Jun 11, 2020 | 22.76 | 23.17 | 21.08 | 21.32 | 1,383,432 | -2.55(-10.68%) |
Jun 10, 2020 | 23.61 | 24.38 | 23.06 | 23.87 | 994,711 | +0.44(+1.88%) |
Jun 09, 2020 | 22.65 | 23.60 | 22.65 | 23.43 | 860,098 | +0.55(+2.40%) |
Jun 08, 2020 | 22.89 | 23.28 | 22.40 | 22.88 | 923,296 | +0.21(+0.95%) |
Jun 05, 2020 | 20.67 | 22.69 | 20.16 | 22.66 | 1,211,000 | +2.39(+11.82%) |
Jun 04, 2020 | 20.68 | 21.37 | 20.13 | 20.27 | 639,415 | -0.59(-2.83%) |
Jun 03, 2020 | 21.37 | 21.58 | 20.83 | 20.86 | 598,037 | -0.26(-1.23%) |
Jun 02, 2020 | 21.09 | 21.30 | 19.35 | 21.12 | 883,632 | -0.14(-0.68%) |
Jun 01, 2020 | 20.45 | 21.49 | 20.26 | 21.27 | 869,863 | +0.64(+3.08%) |
May 29, 2020 | 19.46 | 20.83 | 16.55 | 20.63 | 1,973,800 | +0.31(+1.53%) |
May 28, 2020 | 21.00 | 21.93 | 20.22 | 20.32 | 886,193 | -0.70(-3.33%) |
May 27, 2020 | 20.53 | 21.14 | 18.82 | 21.02 | 802,486 | +0.58(+2.84%) |
May 26, 2020 | 20.80 | 22.19 | 20.30 | 20.44 | 1,034,946 | -0.12(-0.58%) |
May 22, 2020 | 20.15 | 20.62 | 19.35 | 20.56 | 574,300 | +0.18(+0.88%) |
May 21, 2020 | 19.98 | 20.83 | 19.04 | 20.38 | 889,674 | +0.46(+2.31%) |
May 20, 2020 | 19.37 | 20.05 | 18.72 | 19.92 | 1,078,941 | +1.00(+5.29%) |
May 19, 2020 | 17.98 | 19.80 | 17.92 | 18.92 | 910,771 | +0.93(+5.17%) |
May 18, 2020 | 19.21 | 19.35 | 17.59 | 17.99 | 1,130,399 | -0.11(-0.61%) |
May 15, 2020 | 17.42 | 18.33 | 16.73 | 18.10 | 926,000 | +0.91(+5.29%) |
May 14, 2020 | 17.01 | 17.63 | 16.61 | 17.19 | 1,107,982 | -0.21(-1.21%) |
May 13, 2020 | 19.74 | 19.85 | 17.05 | 17.40 | 1,311,009 | -1.41(-7.50%) |
May 12, 2020 | 19.75 | 20.07 | 18.78 | 18.81 | 1,243,798 | -0.99(-5.00%) |
May 11, 2020 | 19.38 | 20.21 | 19.13 | 19.80 | 1,077,137 | +0.21(+1.07%) |
May 08, 2020 | 20.05 | 20.42 | 19.37 | 19.59 | 1,040,600 | -0.11(-0.56%) |
May 07, 2020 | 20.54 | 21.11 | 19.36 | 19.70 | 1,771,728 | -0.75(-3.67%) |
May 06, 2020 | 19.06 | 23.79 | 18.80 | 20.45 | 7,264,540 | +1.45(+7.63%) |
May 05, 2020 | 16.36 | 19.23 | 16.15 | 19.00 | 6,497,294 | +5.27(+38.38%) |
May 04, 2020 | 12.04 | 13.75 | 11.72 | 13.73 | 1,579,772 | +1.73(+14.42%) |
May 01, 2020 | 11.54 | 12.03 | 11.15 | 12.00 | 867,400 | +0.15(+1.27%) |
Apr 30, 2020 | 12.83 | 12.86 | 11.80 | 11.85 | 647,319 | -1.21(-9.26%) |
Apr 29, 2020 | 12.54 | 13.25 | 12.15 | 13.06 | 1,042,121 | +0.90(+7.40%) |
Apr 28, 2020 | 13.39 | 13.49 | 12.08 | 12.16 | 735,671 | -0.34(-2.72%) |
Apr 27, 2020 | 13.15 | 13.50 | 12.13 | 12.50 | 1,178,932 | -0.46(-3.55%) |
Apr 24, 2020 | 12.50 | 12.97 | 12.27 | 12.96 | 825,100 | +0.46(+3.68%) |
Apr 23, 2020 | 12.50 | 12.92 | 12.28 | 12.50 | 824,183 | -0.06(-0.48%) |
Apr 22, 2020 | 12.81 | 13.10 | 12.15 | 12.56 | 928,079 | +0.13(+1.05%) |
Apr 21, 2020 | 13.65 | 14.02 | 12.31 | 12.43 | 1,364,885 | -1.63(-11.59%) |
Apr 20, 2020 | 12.70 | 14.42 | 12.26 | 14.06 | 1,700,844 | +1.15(+8.91%) |
Apr 17, 2020 | 11.91 | 12.95 | 11.80 | 12.91 | 1,594,600 | +1.29(+11.10%) |
Apr 16, 2020 | 11.21 | 11.63 | 10.93 | 11.62 | 696,421 | +0.46(+4.12%) |
Apr 15, 2020 | 11.53 | 11.53 | 10.82 | 11.16 | 816,865 | -0.60(-5.10%) |
Apr 14, 2020 | 11.39 | 11.85 | 11.16 | 11.76 | 1,143,129 | +0.74(+6.72%) |
Apr 13, 2020 | 11.14 | 11.34 | 10.72 | 11.02 | 938,309 | -0.14(-1.25%) |
Apr 09, 2020 | 10.97 | 11.38 | 10.13 | 11.16 | 1,613,400 | +0.43(+4.01%) |
Apr 08, 2020 | 10.00 | 10.83 | 9.380 | 10.73 | 1,037,701 | +0.87(+8.82%) |
Apr 07, 2020 | 10.39 | 10.59 | 9.220 | 9.860 | 902,035 | -0.11(-1.10%) |
Apr 06, 2020 | 9.490 | 10.03 | 9.380 | 9.970 | 712,112 | +1.02(+11.40%) |
Apr 03, 2020 | 8.410 | 9.060 | 8.310 | 8.950 | 1,067,100 | +0.42(+4.92%) |
Apr 02, 2020 | 8.670 | 8.870 | 8.270 | 8.530 | 1,149,096 | -0.21(-2.40%) |