Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.08 | 18.21 | 17.28 | 18.11 | 1,847,033 | -0.09(-0.49%) |
Jun 29, 2020 | 17.82 | 18.55 | 17.17 | 18.20 | 1,621,248 | +0.62(+3.53%) |
Jun 26, 2020 | 17.67 | 17.80 | 16.99 | 17.58 | 6,001,500 | -0.28(-1.57%) |
Jun 25, 2020 | 17.73 | 18.46 | 17.13 | 17.86 | 4,474,720 | +0.02(+0.11%) |
Jun 24, 2020 | 18.51 | 18.87 | 17.45 | 17.84 | 3,043,318 | -1.27(-6.65%) |
Jun 23, 2020 | 20.12 | 20.26 | 18.68 | 19.11 | 2,558,227 | -0.87(-4.35%) |
Jun 22, 2020 | 20.29 | 20.44 | 19.53 | 19.98 | 1,588,774 | -0.57(-2.77%) |
Jun 19, 2020 | 21.74 | 22.13 | 20.30 | 20.55 | 2,149,800 | -0.84(-3.93%) |
Jun 18, 2020 | 20.50 | 21.85 | 20.20 | 21.39 | 1,735,597 | +0.48(+2.30%) |
Jun 17, 2020 | 22.36 | 22.48 | 20.86 | 20.91 | 2,013,899 | -1.43(-6.40%) |
Jun 16, 2020 | 23.07 | 23.53 | 21.18 | 22.34 | 2,644,592 | +0.65(+3.00%) |
Jun 15, 2020 | 18.72 | 21.70 | 18.28 | 21.69 | 2,437,593 | +1.93(+9.77%) |
Jun 12, 2020 | 20.60 | 21.38 | 18.75 | 19.76 | 2,040,900 | +0.33(+1.70%) |
Jun 11, 2020 | 20.73 | 21.12 | 19.13 | 19.43 | 2,516,572 | -2.65(-12.00%) |
Jun 10, 2020 | 24.10 | 24.24 | 22.01 | 22.08 | 2,719,361 | -2.32(-9.51%) |
Jun 09, 2020 | 25.35 | 25.35 | 23.84 | 24.40 | 1,517,887 | -1.40(-5.43%) |
Jun 08, 2020 | 25.31 | 26.22 | 25.31 | 25.80 | 2,031,983 | +1.30(+5.31%) |
Jun 05, 2020 | 22.49 | 24.95 | 22.49 | 24.50 | 3,319,300 | +3.26(+15.35%) |
Jun 04, 2020 | 21.49 | 22.22 | 21.14 | 21.24 | 1,740,556 | -0.44(-2.03%) |
Jun 03, 2020 | 22.53 | 22.89 | 21.44 | 21.68 | 2,027,601 | -0.43(-1.94%) |
Jun 02, 2020 | 22.46 | 22.61 | 21.56 | 22.11 | 1,633,587 | -0.14(-0.63%) |
Jun 01, 2020 | 22.01 | 22.66 | 21.68 | 22.25 | 1,954,291 | +0.49(+2.25%) |
May 29, 2020 | 22.85 | 22.85 | 20.77 | 21.76 | 2,928,200 | -1.40(-6.04%) |
May 28, 2020 | 24.28 | 24.54 | 23.02 | 23.16 | 1,694,475 | -0.82(-3.42%) |
May 27, 2020 | 24.34 | 24.55 | 22.87 | 23.98 | 1,771,029 | +0.17(+0.71%) |
May 26, 2020 | 24.25 | 24.89 | 23.37 | 23.81 | 2,056,187 | +0.93(+4.06%) |
May 22, 2020 | 23.20 | 23.22 | 21.84 | 22.88 | 1,312,600 | -0.17(-0.74%) |
May 21, 2020 | 22.20 | 23.40 | 22.19 | 23.05 | 2,139,760 | +0.64(+2.86%) |
May 20, 2020 | 20.92 | 22.50 | 20.85 | 22.41 | 2,498,011 | +1.75(+8.47%) |
May 19, 2020 | 20.24 | 21.57 | 19.27 | 20.66 | 2,558,142 | +0.16(+0.78%) |
May 18, 2020 | 18.39 | 20.66 | 18.34 | 20.50 | 3,689,075 | +3.34(+19.46%) |
May 15, 2020 | 16.57 | 17.51 | 16.31 | 17.16 | 1,891,900 | +0.46(+2.75%) |
May 14, 2020 | 16.23 | 17.14 | 15.19 | 16.70 | 2,452,932 | +0.02(+0.12%) |
May 13, 2020 | 17.50 | 17.54 | 16.21 | 16.68 | 3,030,322 | -0.94(-5.33%) |
May 12, 2020 | 18.96 | 19.36 | 17.60 | 17.62 | 2,193,647 | -1.09(-5.83%) |
May 11, 2020 | 19.44 | 19.49 | 18.34 | 18.71 | 2,414,724 | -0.82(-4.20%) |
May 08, 2020 | 17.43 | 19.69 | 17.26 | 19.53 | 3,612,500 | +2.54(+14.95%) |
May 07, 2020 | 17.44 | 18.17 | 16.86 | 16.99 | 2,209,935 | -0.17(-0.99%) |
May 06, 2020 | 18.70 | 18.89 | 17.00 | 17.16 | 3,220,276 | -1.74(-9.21%) |
May 05, 2020 | 19.00 | 20.75 | 18.80 | 18.90 | 3,186,092 | +0.94(+5.23%) |
May 04, 2020 | 17.04 | 18.10 | 16.68 | 17.96 | 1,934,814 | +0.47(+2.69%) |
May 01, 2020 | 19.16 | 19.53 | 17.11 | 17.49 | 2,522,400 | -2.69(-13.33%) |
Apr 30, 2020 | 20.03 | 20.89 | 19.25 | 20.18 | 2,401,258 | -0.32(-1.56%) |
Apr 29, 2020 | 20.29 | 21.36 | 19.79 | 20.50 | 2,451,012 | +1.01(+5.18%) |
Apr 28, 2020 | 20.85 | 21.11 | 19.42 | 19.49 | 2,322,317 | -0.48(-2.40%) |
Apr 27, 2020 | 19.73 | 20.45 | 19.32 | 19.97 | 2,383,468 | +0.64(+3.31%) |
Apr 24, 2020 | 19.03 | 19.54 | 18.48 | 19.33 | 1,711,000 | +0.57(+3.04%) |
Apr 23, 2020 | 18.65 | 19.63 | 18.28 | 18.76 | 1,703,693 | +0.16(+0.86%) |
Apr 22, 2020 | 20.78 | 20.96 | 18.55 | 18.60 | 1,710,104 | -1.46(-7.28%) |
Apr 21, 2020 | 19.19 | 21.23 | 19.19 | 20.06 | 1,765,290 | -0.91(-4.34%) |
Apr 20, 2020 | 21.59 | 21.95 | 20.35 | 20.97 | 2,464,861 | -1.44(-6.43%) |
Apr 17, 2020 | 21.02 | 22.59 | 20.59 | 22.41 | 3,038,200 | +3.01(+15.52%) |
Apr 16, 2020 | 19.44 | 20.07 | 18.55 | 19.40 | 1,955,096 | -0.14(-0.72%) |
Apr 15, 2020 | 18.90 | 19.95 | 18.20 | 19.54 | 1,513,211 | -0.66(-3.27%) |
Apr 14, 2020 | 19.10 | 20.33 | 18.80 | 20.20 | 2,183,231 | +1.51(+8.08%) |
Apr 13, 2020 | 19.68 | 20.02 | 18.04 | 18.69 | 2,150,988 | -1.18(-5.94%) |
Apr 09, 2020 | 21.00 | 22.09 | 19.37 | 19.87 | 4,644,300 | -0.34(-1.68%) |
Apr 08, 2020 | 15.87 | 20.46 | 15.80 | 20.21 | 7,558,781 | +4.69(+30.22%) |
Apr 07, 2020 | 14.71 | 16.56 | 14.09 | 15.52 | 4,452,845 | +2.00(+14.79%) |
Apr 06, 2020 | 12.90 | 13.72 | 12.44 | 13.52 | 4,200,455 | +1.63(+13.71%) |
Apr 03, 2020 | 12.76 | 13.60 | 11.67 | 11.89 | 3,612,400 | -1.30(-9.86%) |
Apr 02, 2020 | 12.76 | 14.50 | 12.50 | 13.19 | 2,873,874 | +0.18(+1.38%) |