Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.94 | 19.08 | 18.06 | 18.09 | 3,618,793 | -0.99(-5.19%) |
Jun 29, 2020 | 18.93 | 19.47 | 18.09 | 19.08 | 2,709,434 | +0.39(+2.09%) |
Jun 26, 2020 | 20.25 | 20.27 | 18.65 | 18.69 | 3,314,400 | -1.53(-7.57%) |
Jun 25, 2020 | 19.40 | 20.60 | 19.40 | 20.22 | 1,361,078 | +0.33(+1.66%) |
Jun 24, 2020 | 20.45 | 20.79 | 19.02 | 19.89 | 1,901,690 | -1.36(-6.40%) |
Jun 23, 2020 | 20.62 | 21.47 | 20.40 | 21.25 | 2,547,274 | +1.19(+5.93%) |
Jun 22, 2020 | 21.80 | 22.26 | 19.30 | 20.06 | 3,501,221 | -1.53(-7.09%) |
Jun 19, 2020 | 21.02 | 23.46 | 20.96 | 21.59 | 6,469,700 | +0.70(+3.35%) |
Jun 18, 2020 | 21.71 | 22.44 | 20.60 | 20.89 | 3,630,543 | -0.63(-2.93%) |
Jun 17, 2020 | 28.32 | 28.32 | 21.47 | 21.52 | 6,086,913 | -5.71(-20.97%) |
Jun 16, 2020 | 25.78 | 27.94 | 24.75 | 27.23 | 3,114,209 | +3.06(+12.66%) |
Jun 15, 2020 | 21.04 | 24.64 | 20.28 | 24.17 | 3,024,982 | +2.42(+11.13%) |
Jun 12, 2020 | 22.11 | 22.39 | 20.08 | 21.75 | 2,950,800 | +1.17(+5.69%) |
Jun 11, 2020 | 21.01 | 23.86 | 20.08 | 20.58 | 3,069,226 | -7.22(-25.97%) |
Jun 10, 2020 | 32.40 | 32.40 | 27.40 | 27.80 | 1,092,413 | -4.20(-13.12%) |
Jun 09, 2020 | 34.20 | 34.80 | 31.80 | 32.00 | 717,316 | -3.40(-9.60%) |
Jun 08, 2020 | 31.80 | 35.80 | 31.40 | 35.40 | 1,352,206 | +5.20(+17.22%) |
Jun 05, 2020 | 27.00 | 31.60 | 26.20 | 30.20 | 1,282,305 | +4.60(+17.97%) |
Jun 04, 2020 | 27.00 | 27.40 | 25.20 | 25.60 | 525,543 | -1.40(-5.19%) |
Jun 03, 2020 | 25.00 | 27.00 | 25.00 | 27.00 | 609,024 | +2.20(+8.87%) |
Jun 02, 2020 | 25.40 | 25.60 | 24.60 | 24.80 | 309,722 | -0.20(-0.80%) |
Jun 01, 2020 | 25.00 | 26.00 | 24.40 | 25.00 | 523,619 | -0.50(-1.96%) |
May 29, 2020 | 23.80 | 25.80 | 23.40 | 25.50 | 570,425 | +1.90(+8.05%) |
May 28, 2020 | 24.80 | 25.20 | 23.40 | 23.60 | 390,015 | -1.00(-4.07%) |
May 27, 2020 | 26.00 | 26.20 | 24.00 | 24.60 | 437,282 | -1.00(-3.91%) |
May 26, 2020 | 25.60 | 26.20 | 25.20 | 25.60 | 383,065 | +0.60(+2.40%) |
May 22, 2020 | 24.80 | 25.00 | 24.00 | 25.00 | 222,315 | +0.00(+0.00%) |
May 21, 2020 | 25.40 | 25.40 | 24.00 | 25.00 | 315,818 | -0.20(-0.79%) |
May 20, 2020 | 25.40 | 26.00 | 24.60 | 25.20 | 455,427 | +1.00(+4.13%) |
May 19, 2020 | 24.60 | 25.80 | 23.80 | 24.20 | 468,223 | -0.20(-0.82%) |
May 18, 2020 | 22.60 | 24.40 | 22.60 | 24.40 | 665,697 | +2.70(+12.44%) |
May 15, 2020 | 21.00 | 22.00 | 20.40 | 21.70 | 306,030 | +0.30(+1.40%) |
May 14, 2020 | 21.20 | 21.80 | 20.00 | 21.40 | 394,655 | -0.20(-0.93%) |
May 13, 2020 | 23.00 | 23.00 | 20.40 | 21.60 | 458,331 | -1.40(-6.09%) |
May 12, 2020 | 22.80 | 23.60 | 22.20 | 23.00 | 374,741 | +0.80(+3.60%) |
May 11, 2020 | 23.20 | 23.40 | 22.00 | 22.20 | 302,373 | -1.00(-4.31%) |
May 08, 2020 | 22.40 | 23.80 | 22.00 | 23.20 | 372,725 | +0.80(+3.57%) |
May 07, 2020 | 22.60 | 23.00 | 21.40 | 22.40 | 317,713 | +0.00(+0.00%) |
May 06, 2020 | 23.20 | 23.40 | 21.20 | 22.40 | 407,083 | -0.80(-3.45%) |
May 05, 2020 | 23.40 | 24.00 | 23.00 | 23.20 | 279,787 | +0.40(+1.75%) |
May 04, 2020 | 23.00 | 23.00 | 21.40 | 22.80 | 378,443 | -1.20(-5.00%) |
May 01, 2020 | 22.60 | 24.60 | 22.40 | 24.00 | 530,145 | -0.40(-1.64%) |
Apr 30, 2020 | 25.40 | 25.40 | 23.20 | 24.40 | 795,247 | -1.80(-6.87%) |
Apr 29, 2020 | 29.60 | 29.60 | 25.60 | 26.20 | 1,488,305 | -1.60(-5.76%) |
Apr 28, 2020 | 27.00 | 29.40 | 25.00 | 27.80 | 1,222,663 | +3.00(+12.10%) |
Apr 27, 2020 | 22.40 | 25.20 | 22.40 | 24.80 | 1,003,845 | +2.60(+11.71%) |
Apr 24, 2020 | 22.00 | 22.60 | 21.20 | 22.20 | 512,985 | +1.00(+4.72%) |
Apr 23, 2020 | 21.20 | 22.80 | 20.00 | 21.20 | 766,122 | +0.80(+3.92%) |
Apr 22, 2020 | 18.80 | 20.60 | 18.80 | 20.40 | 725,229 | +1.90(+10.27%) |
Apr 21, 2020 | 18.28 | 19.04 | 17.82 | 18.50 | 446,422 | -0.30(-1.60%) |
Apr 20, 2020 | 18.20 | 19.60 | 18.20 | 18.80 | 518,814 | +0.12(+0.63%) |
Apr 17, 2020 | 17.94 | 18.70 | 17.79 | 18.68 | 706,215 | +1.48(+8.62%) |
Apr 16, 2020 | 16.65 | 17.20 | 16.40 | 17.20 | 454,531 | +0.81(+4.94%) |
Apr 15, 2020 | 17.20 | 17.20 | 15.00 | 16.39 | 586,935 | -0.61(-3.59%) |
Apr 14, 2020 | 17.50 | 18.38 | 17.00 | 17.00 | 609,032 | -0.32(-1.85%) |
Apr 13, 2020 | 18.40 | 18.40 | 16.80 | 17.32 | 533,244 | -0.57(-3.16%) |
Apr 09, 2020 | 18.48 | 19.50 | 17.40 | 17.89 | 973,975 | -0.11(-0.63%) |
Apr 08, 2020 | 17.51 | 18.39 | 16.85 | 18.00 | 1,012,436 | +0.80(+4.65%) |
Apr 07, 2020 | 18.08 | 18.53 | 16.81 | 17.20 | 715,190 | +0.59(+3.53%) |
Apr 06, 2020 | 15.93 | 18.20 | 15.83 | 16.61 | 759,003 | +2.10(+14.47%) |
Apr 03, 2020 | 16.40 | 16.60 | 14.20 | 14.51 | 719,900 | -1.27(-8.02%) |
Apr 02, 2020 | 17.52 | 18.00 | 15.60 | 15.78 | 571,157 | -1.47(-8.52%) |