Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.22 | 22.41 | 20.75 | 22.23 | 2,392,432 | +1.01(+4.76%) |
Jun 29, 2020 | 21.10 | 23.13 | 20.69 | 21.22 | 2,490,668 | -0.59(-2.72%) |
Jun 26, 2020 | 22.41 | 23.07 | 21.28 | 21.82 | 1,988,440 | -1.43(-6.14%) |
Jun 25, 2020 | 20.87 | 23.84 | 20.75 | 23.24 | 2,058,501 | +0.54(+2.36%) |
Jun 24, 2020 | 23.36 | 23.48 | 21.46 | 22.71 | 3,870,502 | -2.14(-8.61%) |
Jun 23, 2020 | 25.86 | 26.04 | 24.26 | 24.85 | 3,372,610 | -1.78(-6.70%) |
Jun 22, 2020 | 24.61 | 26.75 | 24.08 | 26.63 | 3,169,122 | +0.83(+3.23%) |
Jun 19, 2020 | 27.11 | 27.29 | 24.79 | 25.80 | 4,859,046 | -0.83(-3.13%) |
Jun 18, 2020 | 25.98 | 27.76 | 25.74 | 26.63 | 3,081,727 | -1.61(-5.68%) |
Jun 17, 2020 | 29.43 | 29.67 | 28.00 | 28.24 | 2,562,102 | -1.49(-5.00%) |
Jun 16, 2020 | 32.46 | 32.88 | 28.12 | 29.72 | 4,798,832 | +0.48(+1.63%) |
Jun 15, 2020 | 26.45 | 31.03 | 26.22 | 29.25 | 4,793,949 | +0.54(+1.86%) |
Jun 12, 2020 | 29.61 | 30.62 | 26.16 | 28.71 | 4,708,111 | +3.09(+12.06%) |
Jun 11, 2020 | 26.28 | 29.43 | 25.03 | 25.62 | 5,663,083 | -6.48(-20.19%) |
Jun 10, 2020 | 34.06 | 35.97 | 26.40 | 32.10 | 9,737,631 | -1.37(-4.09%) |
Jun 09, 2020 | 38.34 | 43.81 | 32.40 | 33.47 | 10,687,487 | -7.55(-18.41%) |
Jun 08, 2020 | 30.79 | 49.94 | 28.89 | 41.02 | 22,424,240 | +15.87(+63.12%) |
Jun 05, 2020 | 29.55 | 29.96 | 24.49 | 25.15 | 9,048,781 | +3.86(+18.16%) |
Jun 04, 2020 | 17.54 | 22.00 | 17.36 | 21.28 | 6,077,194 | +3.98(+23.02%) |
Jun 03, 2020 | 17.00 | 17.89 | 16.65 | 17.30 | 2,410,644 | +0.83(+5.05%) |
Jun 02, 2020 | 17.36 | 17.42 | 16.47 | 16.47 | 1,605,595 | -0.65(-3.82%) |
Jun 01, 2020 | 16.41 | 17.36 | 16.05 | 17.12 | 1,683,881 | +0.65(+3.97%) |
May 29, 2020 | 16.65 | 16.94 | 16.41 | 16.47 | 1,750,438 | -0.36(-2.12%) |
May 28, 2020 | 17.72 | 17.78 | 16.76 | 16.82 | 1,927,357 | -0.77(-4.39%) |
May 27, 2020 | 17.54 | 17.72 | 16.41 | 17.60 | 3,131,234 | +0.48(+2.78%) |
May 26, 2020 | 17.30 | 17.54 | 16.76 | 17.12 | 2,223,123 | +0.65(+3.97%) |
May 22, 2020 | 16.35 | 16.65 | 16.05 | 16.47 | 1,341,668 | -0.12(-0.72%) |
May 21, 2020 | 16.94 | 17.12 | 16.05 | 16.59 | 2,303,693 | -0.48(-2.79%) |
May 20, 2020 | 17.30 | 18.01 | 16.65 | 17.06 | 3,432,323 | +1.19(+7.49%) |
May 19, 2020 | 15.77 | 16.87 | 14.82 | 15.87 | 4,216,996 | +0.85(+5.67%) |
May 18, 2020 | 14.17 | 15.12 | 13.72 | 15.02 | 3,873,503 | +1.60(+11.94%) |
May 15, 2020 | 13.22 | 13.97 | 12.92 | 13.42 | 2,098,306 | +0.00(+0.00%) |
May 14, 2020 | 12.52 | 13.52 | 12.02 | 13.42 | 2,930,996 | +0.50(+3.88%) |
May 13, 2020 | 13.47 | 13.57 | 12.27 | 12.92 | 3,142,171 | -0.55(-4.09%) |
May 12, 2020 | 14.67 | 14.92 | 13.37 | 13.47 | 3,795,531 | +0.40(+3.06%) |
May 11, 2020 | 13.62 | 13.62 | 12.97 | 13.07 | 2,146,832 | -0.70(-5.09%) |
May 08, 2020 | 13.47 | 13.92 | 13.27 | 13.77 | 1,663,075 | +0.30(+2.23%) |
May 07, 2020 | 13.72 | 14.07 | 13.12 | 13.47 | 1,688,663 | +0.10(+0.75%) |
May 06, 2020 | 14.32 | 14.87 | 13.37 | 13.37 | 1,931,055 | -0.70(-4.98%) |
May 05, 2020 | 14.87 | 15.72 | 14.02 | 14.07 | 1,895,533 | +0.00(+0.00%) |
May 04, 2020 | 14.02 | 14.27 | 12.82 | 14.07 | 1,808,568 | -0.20(-1.40%) |
May 01, 2020 | 14.67 | 15.12 | 14.07 | 14.27 | 1,947,384 | -0.95(-6.25%) |
Apr 30, 2020 | 16.47 | 16.47 | 14.87 | 15.22 | 3,360,134 | -1.45(-8.71%) |
Apr 29, 2020 | 16.37 | 17.93 | 15.82 | 16.67 | 4,842,910 | +1.05(+6.73%) |
Apr 28, 2020 | 15.52 | 16.42 | 14.62 | 15.62 | 3,627,565 | +1.50(+10.64%) |
Apr 27, 2020 | 13.67 | 14.62 | 12.97 | 14.12 | 2,385,416 | +0.80(+6.02%) |
Apr 24, 2020 | 13.92 | 14.00 | 12.52 | 13.32 | 1,968,813 | -0.45(-3.27%) |
Apr 23, 2020 | 14.22 | 14.62 | 13.72 | 13.77 | 1,731,561 | -0.40(-2.83%) |
Apr 22, 2020 | 15.22 | 15.22 | 13.37 | 14.17 | 2,359,092 | -0.30(-2.08%) |
Apr 21, 2020 | 14.37 | 15.42 | 14.12 | 14.47 | 2,228,638 | -0.05(-0.35%) |
Apr 20, 2020 | 13.42 | 15.17 | 13.02 | 14.52 | 7,079,157 | -3.96(-21.41%) |
Apr 17, 2020 | 17.58 | 19.33 | 16.42 | 18.48 | 3,230,389 | +2.40(+14.95%) |
Apr 16, 2020 | 18.28 | 18.28 | 15.87 | 16.07 | 2,344,841 | -2.30(-12.53%) |
Apr 15, 2020 | 19.03 | 19.38 | 17.32 | 18.38 | 2,148,964 | -2.20(-10.71%) |
Apr 14, 2020 | 22.03 | 22.28 | 19.78 | 20.58 | 2,024,443 | -0.35(-1.67%) |
Apr 13, 2020 | 23.03 | 23.03 | 18.33 | 20.93 | 2,736,760 | -1.20(-5.43%) |
Apr 09, 2020 | 23.18 | 28.09 | 19.73 | 22.13 | 5,733,870 | +1.70(+8.33%) |
Apr 08, 2020 | 19.63 | 21.03 | 17.63 | 20.43 | 4,320,971 | +4.71(+29.94%) |
Apr 07, 2020 | 12.62 | 17.98 | 12.62 | 15.72 | 4,828,235 | +4.26(+37.12%) |
Apr 06, 2020 | 10.77 | 13.12 | 10.62 | 11.47 | 2,396,397 | +1.70(+17.44%) |
Apr 03, 2020 | 13.57 | 13.57 | 9.114 | 9.764 | 3,688,687 | -3.10(-24.12%) |
Apr 02, 2020 | 14.17 | 14.92 | 12.52 | 12.87 | 1,090,067 | -1.20(-8.54%) |