Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.60 | 20.54 | 19.60 | 20.43 | 1,290,859 | +0.79(+4.03%) |
Jun 29, 2020 | 19.42 | 20.17 | 19.27 | 19.64 | 1,559,687 | +0.43(+2.22%) |
Jun 26, 2020 | 19.97 | 19.97 | 19.15 | 19.22 | 1,695,383 | -1.25(-6.13%) |
Jun 25, 2020 | 19.78 | 20.51 | 19.55 | 20.47 | 1,117,558 | +0.54(+2.71%) |
Jun 24, 2020 | 20.71 | 20.74 | 19.82 | 19.93 | 928,387 | -0.99(-4.74%) |
Jun 23, 2020 | 21.40 | 21.75 | 20.83 | 20.92 | 908,613 | -0.24(-1.11%) |
Jun 22, 2020 | 21.34 | 21.54 | 20.94 | 21.16 | 630,008 | -0.29(-1.34%) |
Jun 19, 2020 | 21.61 | 21.75 | 20.67 | 21.44 | 2,403,238 | +0.11(+0.53%) |
Jun 18, 2020 | 20.66 | 21.76 | 20.57 | 21.33 | 992,919 | +0.17(+0.82%) |
Jun 17, 2020 | 21.70 | 22.07 | 21.05 | 21.16 | 993,102 | -0.87(-3.95%) |
Jun 16, 2020 | 22.03 | 22.40 | 21.33 | 22.03 | 1,083,190 | +1.10(+5.24%) |
Jun 15, 2020 | 19.65 | 21.22 | 19.54 | 20.93 | 1,184,586 | +0.16(+0.75%) |
Jun 12, 2020 | 21.02 | 21.45 | 19.81 | 20.77 | 1,450,626 | +0.73(+3.65%) |
Jun 11, 2020 | 21.21 | 21.44 | 19.95 | 20.04 | 1,662,935 | -2.51(-11.12%) |
Jun 10, 2020 | 24.76 | 24.76 | 22.51 | 22.55 | 1,944,897 | -2.37(-9.50%) |
Jun 09, 2020 | 24.38 | 25.47 | 23.70 | 24.92 | 2,695,569 | +0.20(+0.81%) |
Jun 08, 2020 | 24.70 | 25.08 | 23.98 | 24.72 | 1,735,240 | +0.53(+2.20%) |
Jun 05, 2020 | 22.89 | 24.44 | 22.67 | 24.19 | 2,281,836 | +2.53(+11.70%) |
Jun 04, 2020 | 21.25 | 21.67 | 20.83 | 21.65 | 1,309,190 | +0.40(+1.88%) |
Jun 03, 2020 | 20.70 | 21.71 | 20.46 | 21.25 | 1,536,788 | +1.10(+5.44%) |
Jun 02, 2020 | 20.36 | 20.64 | 19.93 | 20.16 | 975,467 | +0.11(+0.56%) |
Jun 01, 2020 | 19.71 | 20.24 | 19.39 | 20.04 | 1,107,897 | +0.46(+2.36%) |
May 29, 2020 | 19.63 | 20.00 | 19.26 | 19.58 | 1,312,110 | -0.47(-2.34%) |
May 28, 2020 | 21.04 | 21.04 | 19.92 | 20.05 | 753,478 | -0.82(-3.92%) |
May 27, 2020 | 20.72 | 20.93 | 20.03 | 20.87 | 1,278,447 | +1.11(+5.60%) |
May 26, 2020 | 18.86 | 19.91 | 18.81 | 19.76 | 1,138,397 | +1.54(+8.46%) |
May 22, 2020 | 18.91 | 19.27 | 18.14 | 18.22 | 1,453,612 | -0.61(-3.24%) |
May 21, 2020 | 18.55 | 19.11 | 18.47 | 18.83 | 1,588,178 | +0.33(+1.79%) |
May 20, 2020 | 17.95 | 18.56 | 17.95 | 18.50 | 1,107,829 | +0.98(+5.62%) |
May 19, 2020 | 18.11 | 18.23 | 17.51 | 17.52 | 912,454 | -0.81(-4.42%) |
May 18, 2020 | 17.99 | 18.46 | 17.61 | 18.33 | 1,591,419 | +1.20(+7.02%) |
May 15, 2020 | 17.15 | 17.43 | 16.94 | 17.13 | 2,629,619 | -0.27(-1.55%) |
May 14, 2020 | 16.34 | 17.52 | 16.02 | 17.40 | 1,328,057 | +0.56(+3.31%) |
May 13, 2020 | 17.74 | 17.84 | 16.52 | 16.84 | 1,619,635 | -1.04(-5.84%) |
May 12, 2020 | 18.89 | 19.09 | 17.86 | 17.88 | 1,267,375 | -1.05(-5.56%) |
May 11, 2020 | 18.83 | 19.24 | 18.47 | 18.94 | 1,540,219 | -0.16(-0.82%) |
May 08, 2020 | 18.59 | 19.13 | 18.29 | 19.09 | 1,300,624 | +1.24(+6.92%) |
May 07, 2020 | 18.09 | 18.84 | 17.75 | 17.86 | 1,168,670 | +0.08(+0.44%) |
May 06, 2020 | 18.21 | 18.48 | 17.47 | 17.78 | 1,040,339 | -0.17(-0.92%) |
May 05, 2020 | 18.86 | 19.06 | 17.86 | 17.94 | 1,433,282 | -0.33(-1.81%) |
May 04, 2020 | 18.12 | 18.34 | 17.71 | 18.28 | 1,502,784 | -0.29(-1.55%) |
May 01, 2020 | 19.02 | 19.22 | 18.21 | 18.56 | 1,613,721 | -1.13(-5.75%) |
Apr 30, 2020 | 19.30 | 19.97 | 19.02 | 19.69 | 8,288,260 | -0.26(-1.31%) |
Apr 29, 2020 | 19.69 | 20.36 | 19.38 | 19.96 | 2,767,094 | +0.90(+4.71%) |
Apr 28, 2020 | 18.77 | 19.37 | 18.53 | 19.06 | 1,701,272 | +0.79(+4.34%) |
Apr 27, 2020 | 17.45 | 18.41 | 17.20 | 18.27 | 2,418,782 | +1.04(+6.07%) |
Apr 24, 2020 | 15.49 | 17.71 | 15.45 | 17.22 | 3,646,435 | +1.81(+11.75%) |
Apr 23, 2020 | 15.27 | 15.69 | 15.09 | 15.41 | 1,742,816 | +0.30(+2.02%) |
Apr 22, 2020 | 15.99 | 16.26 | 15.09 | 15.11 | 1,541,356 | -0.53(-3.40%) |
Apr 21, 2020 | 15.48 | 16.14 | 15.41 | 15.64 | 1,216,486 | -0.37(-2.34%) |
Apr 20, 2020 | 15.68 | 16.54 | 15.37 | 16.01 | 1,426,581 | +0.04(+0.27%) |
Apr 17, 2020 | 15.85 | 16.67 | 15.54 | 15.97 | 2,030,991 | +0.93(+6.20%) |
Apr 16, 2020 | 14.88 | 15.32 | 14.57 | 15.04 | 2,236,913 | +0.17(+1.17%) |
Apr 15, 2020 | 14.81 | 15.13 | 14.44 | 14.86 | 1,759,157 | -0.89(-5.64%) |
Apr 14, 2020 | 16.17 | 16.53 | 15.33 | 15.75 | 1,814,830 | -0.02(-0.11%) |
Apr 13, 2020 | 17.33 | 17.40 | 15.60 | 15.77 | 1,656,041 | -1.51(-8.77%) |
Apr 09, 2020 | 16.25 | 17.46 | 16.11 | 17.28 | 1,721,915 | +1.65(+10.52%) |
Apr 08, 2020 | 14.78 | 16.01 | 14.55 | 15.64 | 1,567,781 | +1.14(+7.87%) |
Apr 07, 2020 | 14.65 | 15.35 | 14.25 | 14.50 | 2,026,532 | +0.45(+3.24%) |
Apr 06, 2020 | 13.94 | 14.68 | 13.87 | 14.04 | 1,756,607 | +0.70(+5.27%) |
Apr 03, 2020 | 14.07 | 14.07 | 13.01 | 13.34 | 2,191,631 | -0.73(-5.18%) |
Apr 02, 2020 | 13.70 | 14.44 | 13.69 | 14.07 | 1,527,020 | +0.21(+1.48%) |