Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.30 | 17.48 | 15.85 | 16.06 | 5,510,721 | -1.06(-6.19%) |
Jun 29, 2020 | 17.55 | 17.82 | 17.10 | 17.12 | 2,142,414 | -0.43(-2.43%) |
Jun 26, 2020 | 18.41 | 19.01 | 17.47 | 17.55 | 5,173,271 | -0.37(-2.06%) |
Jun 25, 2020 | 18.12 | 18.84 | 17.90 | 17.92 | 3,804,849 | -0.28(-1.56%) |
Jun 24, 2020 | 17.69 | 18.66 | 17.13 | 18.20 | 5,820,461 | +0.96(+5.60%) |
Jun 23, 2020 | 17.42 | 17.67 | 16.90 | 17.24 | 4,076,624 | -0.79(-4.36%) |
Jun 22, 2020 | 18.94 | 18.94 | 17.60 | 18.02 | 5,932,429 | -1.95(-9.76%) |
Jun 19, 2020 | 20.73 | 21.08 | 19.30 | 19.97 | 3,850,356 | -1.61(-7.45%) |
Jun 18, 2020 | 21.24 | 21.74 | 20.72 | 21.58 | 1,692,722 | +0.82(+3.97%) |
Jun 17, 2020 | 20.95 | 21.20 | 20.37 | 20.76 | 2,172,897 | -0.53(-2.49%) |
Jun 16, 2020 | 19.87 | 21.43 | 19.76 | 21.29 | 2,873,934 | +1.42(+7.14%) |
Jun 15, 2020 | 22.45 | 22.90 | 19.59 | 19.87 | 4,223,513 | -1.13(-5.36%) |
Jun 12, 2020 | 19.94 | 21.25 | 19.46 | 20.99 | 2,305,985 | +0.09(+0.45%) |
Jun 11, 2020 | 18.92 | 21.40 | 18.52 | 20.90 | 3,003,357 | +2.36(+12.70%) |
Jun 10, 2020 | 20.02 | 21.35 | 18.49 | 18.54 | 3,617,008 | -2.15(-10.38%) |
Jun 09, 2020 | 20.15 | 20.83 | 19.79 | 20.69 | 2,292,712 | +0.46(+2.29%) |
Jun 08, 2020 | 20.69 | 21.37 | 20.23 | 20.23 | 1,995,683 | -0.85(-4.04%) |
Jun 05, 2020 | 21.64 | 22.30 | 20.92 | 21.08 | 2,930,604 | +0.92(+4.55%) |
Jun 04, 2020 | 20.12 | 20.94 | 19.77 | 20.16 | 2,937,646 | -0.88(-4.18%) |
Jun 03, 2020 | 20.81 | 21.49 | 20.24 | 21.04 | 3,476,071 | +1.38(+7.03%) |
Jun 02, 2020 | 17.98 | 19.71 | 17.96 | 19.66 | 4,400,365 | +1.39(+7.61%) |
Jun 01, 2020 | 19.30 | 19.41 | 18.16 | 18.27 | 3,337,255 | -1.54(-7.78%) |
May 29, 2020 | 19.80 | 20.29 | 19.44 | 19.81 | 2,930,181 | -1.02(-4.90%) |
May 28, 2020 | 20.11 | 21.41 | 19.72 | 20.83 | 3,143,319 | -0.05(-0.23%) |
May 27, 2020 | 22.21 | 22.75 | 20.88 | 20.88 | 3,266,104 | -0.09(-0.45%) |
May 26, 2020 | 19.46 | 21.04 | 19.46 | 20.97 | 3,033,250 | +1.43(+7.31%) |
May 22, 2020 | 19.09 | 19.61 | 18.47 | 19.54 | 1,800,074 | +0.09(+0.44%) |
May 21, 2020 | 19.04 | 20.10 | 18.94 | 19.46 | 3,961,990 | +1.01(+5.49%) |
May 20, 2020 | 18.21 | 18.84 | 17.80 | 18.45 | 3,847,776 | +0.08(+0.41%) |
May 19, 2020 | 19.51 | 19.71 | 17.97 | 18.37 | 4,499,004 | -1.86(-9.19%) |
May 18, 2020 | 19.37 | 20.88 | 19.26 | 20.23 | 3,226,019 | -0.06(-0.30%) |
May 15, 2020 | 21.69 | 21.99 | 20.21 | 20.29 | 3,941,580 | -2.69(-11.69%) |
May 14, 2020 | 24.73 | 24.73 | 22.69 | 22.98 | 2,783,668 | -1.28(-5.27%) |
May 13, 2020 | 23.54 | 25.21 | 23.14 | 24.26 | 2,608,922 | -0.01(-0.04%) |
May 12, 2020 | 23.82 | 24.66 | 22.53 | 24.27 | 2,366,502 | -0.29(-1.19%) |
May 11, 2020 | 23.40 | 24.99 | 23.08 | 24.56 | 1,897,092 | +1.14(+4.89%) |
May 08, 2020 | 23.33 | 23.82 | 22.35 | 23.41 | 2,280,615 | +0.31(+1.35%) |
May 07, 2020 | 24.84 | 25.48 | 22.44 | 23.10 | 3,674,781 | -2.52(-9.82%) |
May 06, 2020 | 25.29 | 26.16 | 24.78 | 25.62 | 2,023,167 | +1.45(+5.99%) |
May 05, 2020 | 24.90 | 26.30 | 23.89 | 24.17 | 2,485,863 | -0.83(-3.33%) |
May 04, 2020 | 25.17 | 25.53 | 24.45 | 25.00 | 1,829,770 | -0.79(-3.08%) |
May 01, 2020 | 28.40 | 28.78 | 25.51 | 25.80 | 4,549,921 | -1.39(-5.11%) |
Apr 30, 2020 | 25.31 | 27.25 | 24.61 | 27.19 | 3,842,563 | +3.02(+12.49%) |
Apr 29, 2020 | 25.92 | 26.36 | 24.04 | 24.17 | 3,028,891 | -1.36(-5.34%) |
Apr 28, 2020 | 25.78 | 26.84 | 25.16 | 25.53 | 2,862,374 | +0.07(+0.26%) |
Apr 27, 2020 | 25.54 | 27.10 | 25.13 | 25.47 | 2,259,595 | -0.17(-0.66%) |
Apr 24, 2020 | 25.15 | 27.75 | 24.75 | 25.64 | 4,267,579 | -0.67(-2.55%) |
Apr 23, 2020 | 26.66 | 27.38 | 23.53 | 26.31 | 3,921,062 | -1.60(-5.73%) |
Apr 22, 2020 | 30.27 | 30.51 | 27.67 | 27.91 | 1,148,948 | -4.97(-15.11%) |
Apr 21, 2020 | 34.29 | 34.53 | 32.16 | 32.87 | 1,086,189 | +1.18(+3.73%) |
Apr 20, 2020 | 34.29 | 34.53 | 30.98 | 31.69 | 1,336,608 | -2.84(-8.22%) |
Apr 17, 2020 | 33.35 | 35.00 | 32.16 | 34.53 | 1,217,902 | +2.01(+6.18%) |
Apr 16, 2020 | 32.16 | 33.58 | 30.51 | 32.52 | 1,400,560 | -0.12(-0.36%) |
Apr 15, 2020 | 34.06 | 34.77 | 31.45 | 32.64 | 1,800,362 | +1.42(+4.55%) |
Apr 14, 2020 | 29.80 | 32.87 | 26.49 | 31.22 | 3,160,261 | -0.24(-0.75%) |
Apr 13, 2020 | 37.84 | 40.68 | 30.27 | 31.45 | 2,730,678 | -6.39(-16.88%) |
Apr 09, 2020 | 41.39 | 41.86 | 37.37 | 37.84 | 1,723,589 | -8.28(-17.95%) |
Apr 08, 2020 | 46.83 | 47.54 | 44.94 | 46.12 | 886,180 | -1.89(-3.94%) |
Apr 07, 2020 | 45.65 | 49.43 | 44.94 | 48.01 | 1,603,095 | +0.00(+0.00%) |
Apr 06, 2020 | 50.14 | 52.27 | 47.06 | 48.01 | 1,329,875 | -8.28(-14.71%) |
Apr 03, 2020 | 53.92 | 56.76 | 51.32 | 56.29 | 796,032 | +1.42(+2.59%) |
Apr 02, 2020 | 55.58 | 56.29 | 50.85 | 54.87 | 1,204,970 | -4.26(-7.20%) |