Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.55 | 16.71 | 15.85 | 16.42 | 25,253,392 | -0.36(-2.15%) |
Jun 29, 2020 | 15.52 | 16.80 | 14.92 | 16.78 | 36,008,360 | +1.00(+6.34%) |
Jun 26, 2020 | 16.21 | 16.35 | 15.16 | 15.78 | 36,855,900 | -0.22(-1.38%) |
Jun 25, 2020 | 15.22 | 16.24 | 15.11 | 16.00 | 37,356,112 | +0.00(+0.00%) |
Jun 24, 2020 | 17.03 | 17.28 | 15.66 | 16.00 | 46,991,624 | -2.00(-11.11%) |
Jun 23, 2020 | 17.50 | 18.04 | 17.12 | 18.00 | 33,826,480 | +0.77(+4.47%) |
Jun 22, 2020 | 17.36 | 17.65 | 16.54 | 17.23 | 44,400,216 | -0.60(-3.37%) |
Jun 19, 2020 | 19.30 | 19.35 | 17.48 | 17.83 | 54,899,000 | -0.99(-5.26%) |
Jun 18, 2020 | 17.96 | 19.55 | 17.80 | 18.82 | 60,038,856 | -0.27(-1.41%) |
Jun 17, 2020 | 19.32 | 19.80 | 18.67 | 19.09 | 44,526,168 | -1.33(-6.51%) |
Jun 16, 2020 | 21.82 | 21.85 | 19.61 | 20.42 | 58,516,832 | +0.98(+5.04%) |
Jun 15, 2020 | 18.14 | 19.82 | 17.95 | 19.44 | 59,050,764 | -0.54(-2.70%) |
Jun 12, 2020 | 19.81 | 20.20 | 18.53 | 19.98 | 65,140,100 | +2.54(+14.56%) |
Jun 11, 2020 | 17.29 | 18.99 | 16.75 | 17.44 | 78,935,752 | -3.15(-15.30%) |
Jun 10, 2020 | 22.20 | 22.47 | 19.50 | 20.59 | 82,676,728 | -2.45(-10.63%) |
Jun 09, 2020 | 23.88 | 23.90 | 21.93 | 23.04 | 72,391,600 | -1.87(-7.51%) |
Jun 08, 2020 | 24.57 | 25.27 | 23.41 | 24.91 | 106,919,064 | +3.40(+15.81%) |
Jun 05, 2020 | 22.30 | 22.94 | 21.05 | 21.51 | 113,521,000 | +3.03(+16.40%) |
Jun 04, 2020 | 17.36 | 19.06 | 16.66 | 18.48 | 85,944,752 | +1.23(+7.13%) |
Jun 03, 2020 | 16.71 | 17.65 | 16.57 | 17.25 | 52,971,620 | +0.38(+2.25%) |
Jun 02, 2020 | 17.33 | 17.48 | 16.56 | 16.87 | 41,572,120 | +0.07(+0.42%) |
Jun 01, 2020 | 15.98 | 17.08 | 15.87 | 16.80 | 42,543,084 | +1.06(+6.73%) |
May 29, 2020 | 15.23 | 15.92 | 15.00 | 15.74 | 50,358,400 | -0.19(-1.19%) |
May 28, 2020 | 17.34 | 17.40 | 15.73 | 15.93 | 60,845,112 | -1.31(-7.60%) |
May 27, 2020 | 18.16 | 18.16 | 16.12 | 17.24 | 88,346,472 | +0.96(+5.90%) |
May 26, 2020 | 15.94 | 16.52 | 15.82 | 16.28 | 59,170,296 | +1.82(+12.59%) |
May 22, 2020 | 14.92 | 15.18 | 14.15 | 14.46 | 29,208,000 | -0.14(-0.96%) |
May 21, 2020 | 13.90 | 15.13 | 13.90 | 14.60 | 50,474,032 | +0.45(+3.18%) |
May 20, 2020 | 14.62 | 14.69 | 13.83 | 14.15 | 40,087,168 | +0.04(+0.28%) |
May 19, 2020 | 14.61 | 14.82 | 13.63 | 14.11 | 51,305,356 | -0.61(-4.14%) |
May 18, 2020 | 14.10 | 15.07 | 13.92 | 14.72 | 79,869,272 | +1.94(+15.18%) |
May 15, 2020 | 12.13 | 13.10 | 11.95 | 12.78 | 36,812,700 | +0.51(+4.16%) |
May 14, 2020 | 11.67 | 12.62 | 11.00 | 12.27 | 56,141,080 | +0.01(+0.08%) |
May 13, 2020 | 13.00 | 13.01 | 11.89 | 12.26 | 57,189,800 | -0.93(-7.05%) |
May 12, 2020 | 14.11 | 14.22 | 13.16 | 13.19 | 35,434,952 | -0.66(-4.77%) |
May 11, 2020 | 14.07 | 14.29 | 13.64 | 13.85 | 36,892,880 | -0.36(-2.53%) |
May 08, 2020 | 14.07 | 14.39 | 13.65 | 14.21 | 41,587,400 | +0.68(+5.03%) |
May 07, 2020 | 12.98 | 13.74 | 12.98 | 13.53 | 39,629,252 | +0.71(+5.54%) |
May 06, 2020 | 13.51 | 13.59 | 12.58 | 12.82 | 50,393,608 | -0.27(-2.06%) |
May 05, 2020 | 14.25 | 14.89 | 12.93 | 13.09 | 89,265,152 | -1.25(-8.72%) |
May 04, 2020 | 13.12 | 14.58 | 12.75 | 14.34 | 74,650,136 | +0.41(+2.94%) |
May 01, 2020 | 14.90 | 15.30 | 13.72 | 13.93 | 63,622,500 | -1.97(-12.39%) |
Apr 30, 2020 | 16.26 | 16.69 | 15.18 | 15.90 | 87,630,576 | -0.79(-4.73%) |
Apr 29, 2020 | 15.76 | 16.83 | 15.63 | 16.69 | 111,620,576 | +2.23(+15.42%) |
Apr 28, 2020 | 13.96 | 14.67 | 13.36 | 14.46 | 90,316,216 | +1.48(+11.40%) |
Apr 27, 2020 | 12.06 | 13.24 | 12.00 | 12.98 | 54,757,596 | +1.07(+8.98%) |
Apr 24, 2020 | 12.25 | 12.35 | 11.62 | 11.91 | 39,106,100 | -0.26(-2.14%) |
Apr 23, 2020 | 11.69 | 12.39 | 11.65 | 12.17 | 46,749,108 | +0.53(+4.55%) |
Apr 22, 2020 | 12.08 | 12.18 | 11.38 | 11.64 | 38,576,908 | -0.20(-1.69%) |
Apr 21, 2020 | 11.79 | 12.30 | 11.62 | 11.84 | 40,573,768 | -0.38(-3.11%) |
Apr 20, 2020 | 12.08 | 12.56 | 11.86 | 12.22 | 41,222,520 | -0.34(-2.71%) |
Apr 17, 2020 | 12.71 | 12.77 | 12.26 | 12.56 | 60,675,100 | +0.71(+5.99%) |
Apr 16, 2020 | 12.14 | 12.29 | 11.37 | 11.85 | 59,163,644 | -0.53(-4.28%) |
Apr 15, 2020 | 11.89 | 12.43 | 11.57 | 12.38 | 55,717,112 | -0.13(-1.04%) |
Apr 14, 2020 | 12.46 | 13.19 | 12.17 | 12.51 | 79,656,896 | +1.01(+8.78%) |
Apr 13, 2020 | 11.77 | 11.82 | 10.95 | 11.50 | 77,324,448 | -0.92(-7.41%) |
Apr 09, 2020 | 12.67 | 13.73 | 11.92 | 12.42 | 145,266,496 | +0.43(+3.59%) |
Apr 08, 2020 | 11.86 | 12.19 | 11.36 | 11.99 | 107,824,048 | +0.69(+6.11%) |
Apr 07, 2020 | 12.35 | 12.95 | 11.05 | 11.30 | 185,202,224 | +1.09(+10.68%) |
Apr 06, 2020 | 9.280 | 10.96 | 9.140 | 10.21 | 195,383,440 | +1.72(+20.26%) |
Apr 03, 2020 | 8.290 | 8.740 | 8.020 | 8.490 | 124,436,096 | +0.52(+6.52%) |
Apr 02, 2020 | 8.250 | 8.530 | 7.800 | 7.970 | 261,951,104 | -0.83(-9.43%) |