Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.30 | 30.49 | 28.03 | 30.29 | 3,394,721 | +2.14(+7.60%) |
Jun 29, 2020 | 28.00 | 28.38 | 26.69 | 28.15 | 2,776,042 | +0.26(+0.93%) |
Jun 26, 2020 | 28.03 | 30.23 | 27.69 | 27.89 | 7,721,700 | -0.09(-0.32%) |
Jun 25, 2020 | 27.00 | 29.33 | 26.46 | 27.98 | 5,148,192 | +0.50(+1.82%) |
Jun 24, 2020 | 28.61 | 29.37 | 26.78 | 27.48 | 5,055,908 | -2.43(-8.12%) |
Jun 23, 2020 | 26.29 | 30.23 | 25.87 | 29.91 | 10,737,898 | +2.86(+10.57%) |
Jun 22, 2020 | 22.02 | 27.77 | 21.50 | 27.05 | 28,108,150 | +8.34(+44.58%) |
Jun 19, 2020 | 17.92 | 18.75 | 17.85 | 18.71 | 5,565,300 | +1.02(+5.77%) |
Jun 18, 2020 | 17.41 | 18.15 | 17.37 | 17.69 | 1,532,556 | +0.22(+1.26%) |
Jun 17, 2020 | 17.82 | 18.03 | 17.34 | 17.47 | 1,309,048 | -0.24(-1.36%) |
Jun 16, 2020 | 17.70 | 18.09 | 16.87 | 17.71 | 2,365,078 | +0.65(+3.81%) |
Jun 15, 2020 | 15.61 | 17.31 | 15.45 | 17.06 | 2,327,170 | +0.89(+5.50%) |
Jun 12, 2020 | 16.34 | 16.49 | 15.22 | 16.17 | 2,239,600 | +0.39(+2.47%) |
Jun 11, 2020 | 16.76 | 17.00 | 15.62 | 15.78 | 3,823,698 | -1.86(-10.54%) |
Jun 10, 2020 | 17.95 | 18.70 | 17.60 | 17.64 | 2,052,931 | -0.09(-0.51%) |
Jun 09, 2020 | 17.26 | 18.34 | 17.21 | 17.73 | 2,036,071 | +0.28(+1.60%) |
Jun 08, 2020 | 17.75 | 18.10 | 17.02 | 17.45 | 1,924,886 | +0.11(+0.63%) |
Jun 05, 2020 | 17.22 | 17.83 | 16.90 | 17.34 | 2,180,600 | +0.67(+4.02%) |
Jun 04, 2020 | 17.50 | 17.80 | 16.55 | 16.67 | 1,862,199 | -0.88(-5.01%) |
Jun 03, 2020 | 17.63 | 18.60 | 17.43 | 17.55 | 2,145,518 | -0.03(-0.17%) |
Jun 02, 2020 | 17.63 | 17.86 | 17.08 | 17.58 | 1,601,318 | +0.13(+0.74%) |
Jun 01, 2020 | 16.75 | 17.82 | 16.56 | 17.45 | 2,328,357 | +0.63(+3.75%) |
May 29, 2020 | 17.10 | 17.49 | 16.03 | 16.82 | 2,936,300 | -0.32(-1.87%) |
May 28, 2020 | 17.17 | 17.88 | 16.60 | 17.14 | 2,538,858 | +0.02(+0.12%) |
May 27, 2020 | 16.74 | 17.17 | 16.04 | 17.12 | 2,017,243 | +0.58(+3.51%) |
May 26, 2020 | 17.94 | 18.19 | 16.50 | 16.54 | 2,525,231 | -0.97(-5.54%) |
May 22, 2020 | 16.76 | 17.74 | 16.56 | 17.51 | 1,956,300 | +0.77(+4.60%) |
May 21, 2020 | 16.76 | 16.96 | 16.04 | 16.74 | 1,565,295 | +0.00(+0.00%) |
May 20, 2020 | 16.37 | 16.90 | 16.13 | 16.74 | 2,272,908 | +0.72(+4.49%) |
May 19, 2020 | 17.00 | 17.27 | 15.99 | 16.02 | 1,923,119 | -1.11(-6.48%) |
May 18, 2020 | 17.20 | 17.58 | 16.76 | 17.13 | 2,012,661 | +0.65(+3.94%) |
May 15, 2020 | 15.54 | 16.50 | 15.12 | 16.48 | 1,806,900 | +0.91(+5.84%) |
May 14, 2020 | 15.60 | 16.33 | 15.12 | 15.57 | 2,201,457 | -0.54(-3.35%) |
May 13, 2020 | 17.56 | 17.73 | 15.50 | 16.11 | 2,397,810 | -1.42(-8.10%) |
May 12, 2020 | 18.06 | 18.83 | 17.37 | 17.53 | 2,818,062 | -0.32(-1.79%) |
May 11, 2020 | 17.10 | 18.00 | 16.86 | 17.85 | 2,058,205 | +0.69(+4.02%) |
May 08, 2020 | 16.38 | 17.24 | 16.03 | 17.16 | 1,660,500 | +1.04(+6.45%) |
May 07, 2020 | 16.68 | 16.72 | 15.83 | 16.12 | 1,930,925 | -0.20(-1.23%) |
May 06, 2020 | 16.98 | 17.37 | 15.64 | 16.32 | 2,842,702 | -0.35(-2.10%) |
May 05, 2020 | 16.80 | 17.09 | 16.45 | 16.67 | 2,477,668 | +0.46(+2.84%) |
May 04, 2020 | 15.09 | 16.24 | 14.84 | 16.21 | 2,280,429 | +0.81(+5.26%) |
May 01, 2020 | 16.00 | 16.47 | 15.02 | 15.40 | 2,448,900 | -1.15(-6.95%) |
Apr 30, 2020 | 17.25 | 17.46 | 16.50 | 16.55 | 1,664,685 | -0.94(-5.37%) |
Apr 29, 2020 | 17.49 | 17.72 | 16.78 | 17.49 | 2,105,787 | +0.58(+3.43%) |
Apr 28, 2020 | 18.38 | 18.45 | 16.39 | 16.91 | 2,628,933 | -0.80(-4.52%) |
Apr 27, 2020 | 16.79 | 18.55 | 16.72 | 17.71 | 2,815,894 | +1.27(+7.73%) |
Apr 24, 2020 | 15.76 | 16.69 | 15.62 | 16.44 | 1,832,700 | +0.82(+5.25%) |
Apr 23, 2020 | 16.59 | 17.05 | 15.58 | 15.62 | 4,041,803 | -0.82(-4.99%) |
Apr 22, 2020 | 15.74 | 16.68 | 15.29 | 16.44 | 1,582,620 | +1.20(+7.87%) |
Apr 21, 2020 | 15.12 | 15.63 | 14.58 | 15.24 | 2,336,792 | -0.15(-0.97%) |
Apr 20, 2020 | 14.50 | 15.86 | 14.33 | 15.39 | 3,401,304 | +0.62(+4.20%) |
Apr 17, 2020 | 14.50 | 14.91 | 14.13 | 14.77 | 2,104,800 | +0.88(+6.34%) |
Apr 16, 2020 | 13.57 | 13.91 | 13.41 | 13.89 | 1,940,354 | +0.33(+2.43%) |
Apr 15, 2020 | 13.51 | 14.32 | 13.34 | 13.56 | 2,359,869 | -0.75(-5.24%) |
Apr 14, 2020 | 13.42 | 14.58 | 13.38 | 14.31 | 2,545,450 | +1.29(+9.91%) |
Apr 13, 2020 | 13.29 | 13.29 | 12.42 | 13.02 | 1,949,648 | -0.27(-2.03%) |
Apr 09, 2020 | 13.86 | 14.24 | 13.02 | 13.29 | 2,221,700 | -0.24(-1.77%) |
Apr 08, 2020 | 13.28 | 13.57 | 12.89 | 13.53 | 1,819,409 | +0.76(+5.95%) |
Apr 07, 2020 | 14.19 | 14.40 | 12.74 | 12.77 | 2,819,700 | -0.46(-3.48%) |
Apr 06, 2020 | 13.63 | 13.66 | 12.60 | 13.23 | 3,569,286 | +0.61(+4.83%) |
Apr 03, 2020 | 12.54 | 13.43 | 12.41 | 12.62 | 3,073,100 | -0.03(-0.24%) |
Apr 02, 2020 | 10.39 | 13.25 | 10.02 | 12.65 | 6,764,355 | +0.94(+8.03%) |