Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.70 | 23.14 | 21.69 | 22.91 | 5,221,438 | +1.22(+5.62%) |
Jun 29, 2020 | 21.07 | 21.69 | 20.28 | 21.69 | 5,185,269 | +0.60(+2.85%) |
Jun 26, 2020 | 22.22 | 22.29 | 20.84 | 21.09 | 5,750,713 | -1.28(-5.74%) |
Jun 25, 2020 | 21.59 | 22.43 | 20.93 | 22.37 | 4,992,772 | +0.82(+3.82%) |
Jun 24, 2020 | 22.78 | 23.18 | 21.16 | 21.55 | 7,052,467 | -1.59(-6.86%) |
Jun 23, 2020 | 23.25 | 23.86 | 23.00 | 23.14 | 5,859,333 | +0.49(+2.18%) |
Jun 22, 2020 | 21.50 | 22.66 | 21.39 | 22.64 | 6,202,861 | +1.21(+5.62%) |
Jun 19, 2020 | 22.61 | 22.72 | 21.09 | 21.44 | 6,434,862 | -0.47(-2.15%) |
Jun 18, 2020 | 21.43 | 21.92 | 21.31 | 21.91 | 2,747,706 | +0.31(+1.45%) |
Jun 17, 2020 | 21.87 | 22.18 | 21.46 | 21.60 | 3,982,996 | -0.04(-0.17%) |
Jun 16, 2020 | 21.73 | 22.11 | 20.63 | 21.63 | 7,512,300 | +1.38(+6.81%) |
Jun 15, 2020 | 18.63 | 20.55 | 18.43 | 20.25 | 6,237,567 | +0.58(+2.92%) |
Jun 12, 2020 | 20.68 | 20.81 | 18.71 | 19.68 | 9,517,090 | +0.66(+3.50%) |
Jun 11, 2020 | 21.46 | 21.84 | 18.98 | 19.01 | 12,678,326 | -3.98(-17.32%) |
Jun 10, 2020 | 22.34 | 23.44 | 22.20 | 23.00 | 5,783,233 | +1.15(+5.29%) |
Jun 09, 2020 | 21.22 | 22.16 | 21.12 | 21.84 | 4,169,882 | +0.27(+1.26%) |
Jun 08, 2020 | 21.16 | 21.57 | 20.50 | 21.57 | 7,891,093 | +0.37(+1.76%) |
Jun 05, 2020 | 20.20 | 21.39 | 20.00 | 21.20 | 6,602,595 | +1.52(+7.74%) |
Jun 04, 2020 | 19.91 | 20.36 | 19.35 | 19.67 | 5,092,710 | -0.50(-2.49%) |
Jun 03, 2020 | 20.02 | 20.35 | 19.70 | 20.18 | 4,039,355 | +0.45(+2.30%) |
Jun 02, 2020 | 19.30 | 19.72 | 18.76 | 19.72 | 4,590,496 | +0.55(+2.86%) |
Jun 01, 2020 | 18.89 | 19.29 | 18.67 | 19.17 | 4,440,970 | +0.03(+0.14%) |
May 29, 2020 | 18.65 | 19.31 | 18.21 | 19.15 | 5,913,364 | +0.66(+3.57%) |
May 28, 2020 | 18.33 | 19.51 | 18.32 | 18.49 | 5,788,560 | -0.14(-0.76%) |
May 27, 2020 | 18.32 | 18.63 | 17.14 | 18.63 | 6,775,900 | +0.27(+1.45%) |
May 26, 2020 | 19.48 | 19.51 | 18.25 | 18.36 | 5,941,136 | +0.00(+0.01%) |
May 22, 2020 | 18.06 | 18.41 | 17.85 | 18.36 | 3,453,274 | +0.15(+0.84%) |
May 21, 2020 | 18.91 | 19.08 | 18.14 | 18.21 | 5,090,067 | -0.70(-3.72%) |
May 20, 2020 | 18.50 | 19.05 | 18.50 | 18.91 | 5,740,558 | +1.13(+6.36%) |
May 19, 2020 | 18.03 | 18.62 | 17.78 | 17.78 | 5,802,467 | -0.21(-1.18%) |
May 18, 2020 | 17.71 | 18.28 | 17.59 | 17.99 | 7,717,768 | +1.26(+7.54%) |
May 15, 2020 | 15.70 | 16.76 | 15.59 | 16.73 | 6,420,630 | +0.19(+1.14%) |
May 14, 2020 | 15.59 | 16.56 | 15.04 | 16.54 | 7,223,412 | +0.65(+4.12%) |
May 13, 2020 | 16.86 | 17.19 | 15.26 | 15.89 | 8,970,981 | -0.88(-5.23%) |
May 12, 2020 | 18.11 | 18.27 | 16.74 | 16.77 | 7,077,311 | -1.16(-6.49%) |
May 11, 2020 | 17.19 | 18.20 | 17.06 | 17.93 | 7,129,736 | +0.37(+2.11%) |
May 08, 2020 | 17.34 | 17.56 | 16.98 | 17.56 | 8,490,359 | +0.71(+4.20%) |
May 07, 2020 | 16.75 | 17.07 | 16.67 | 16.85 | 4,655,485 | +0.78(+4.82%) |
May 06, 2020 | 16.13 | 16.53 | 15.88 | 16.08 | 5,007,370 | +0.31(+1.96%) |
May 05, 2020 | 15.63 | 16.30 | 15.54 | 15.77 | 6,315,751 | +0.72(+4.79%) |
May 04, 2020 | 14.31 | 15.12 | 14.10 | 15.05 | 4,669,372 | +0.57(+3.93%) |
May 01, 2020 | 14.79 | 15.43 | 14.35 | 14.48 | 6,987,874 | -1.35(-8.53%) |
Apr 30, 2020 | 16.22 | 16.22 | 15.48 | 15.83 | 5,493,898 | -0.23(-1.45%) |
Apr 29, 2020 | 15.13 | 16.22 | 15.06 | 16.06 | 7,471,637 | +1.76(+12.29%) |
Apr 28, 2020 | 15.42 | 15.46 | 14.23 | 14.30 | 6,521,423 | -0.61(-4.12%) |
Apr 27, 2020 | 14.92 | 15.04 | 14.63 | 14.91 | 5,346,496 | +0.43(+3.00%) |
Apr 24, 2020 | 13.84 | 14.52 | 13.57 | 14.48 | 5,305,457 | +0.82(+6.03%) |
Apr 23, 2020 | 14.07 | 14.51 | 13.63 | 13.66 | 7,656,886 | -0.28(-2.04%) |
Apr 22, 2020 | 13.45 | 14.13 | 13.28 | 13.94 | 6,234,436 | +1.44(+11.54%) |
Apr 21, 2020 | 13.67 | 13.80 | 12.27 | 12.50 | 10,298,707 | -1.78(-12.49%) |
Apr 20, 2020 | 14.48 | 14.99 | 14.26 | 14.28 | 7,034,199 | -0.77(-5.09%) |
Apr 17, 2020 | 15.24 | 15.24 | 14.41 | 15.05 | 8,243,333 | +0.61(+4.19%) |
Apr 16, 2020 | 14.51 | 14.56 | 13.76 | 14.44 | 10,351,610 | +0.45(+3.23%) |
Apr 15, 2020 | 14.03 | 14.28 | 13.62 | 13.99 | 8,894,291 | -0.96(-6.41%) |
Apr 14, 2020 | 14.25 | 15.02 | 13.99 | 14.95 | 9,663,628 | +1.66(+12.49%) |
Apr 13, 2020 | 13.05 | 13.31 | 12.44 | 13.29 | 7,048,136 | +0.11(+0.86%) |
Apr 09, 2020 | 13.72 | 13.85 | 12.89 | 13.18 | 9,994,876 | +0.01(+0.11%) |
Apr 08, 2020 | 12.71 | 13.31 | 12.33 | 13.16 | 8,690,033 | +0.94(+7.69%) |
Apr 07, 2020 | 13.97 | 13.97 | 12.13 | 12.22 | 14,136,223 | -0.29(-2.30%) |
Apr 06, 2020 | 11.25 | 12.74 | 11.09 | 12.51 | 11,740,188 | +2.55(+25.57%) |
Apr 03, 2020 | 10.33 | 10.67 | 9.609 | 9.964 | 6,704,252 | -0.51(-4.87%) |
Apr 02, 2020 | 9.690 | 10.51 | 9.572 | 10.47 | 9,130,846 | +0.67(+6.83%) |