Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.33 | 19.74 | 19.15 | 19.48 | 6,037,646 | +0.11(+0.55%) |
Jun 29, 2020 | 18.99 | 19.64 | 18.62 | 19.37 | 2,731,794 | +0.54(+2.85%) |
Jun 26, 2020 | 18.63 | 19.04 | 18.54 | 18.83 | 4,905,040 | +0.12(+0.62%) |
Jun 25, 2020 | 18.70 | 18.96 | 18.57 | 18.72 | 2,993,761 | -0.28(-1.46%) |
Jun 24, 2020 | 19.42 | 19.58 | 18.71 | 18.99 | 3,624,971 | -0.60(-3.06%) |
Jun 23, 2020 | 19.81 | 19.83 | 19.38 | 19.59 | 2,752,276 | -0.04(-0.18%) |
Jun 22, 2020 | 19.41 | 19.77 | 19.24 | 19.63 | 2,064,447 | +0.08(+0.41%) |
Jun 19, 2020 | 19.96 | 20.09 | 19.41 | 19.55 | 3,908,824 | -0.17(-0.86%) |
Jun 18, 2020 | 19.44 | 19.77 | 19.16 | 19.72 | 2,398,452 | +0.21(+1.05%) |
Jun 17, 2020 | 19.81 | 19.93 | 19.43 | 19.51 | 2,836,379 | -0.20(-1.00%) |
Jun 16, 2020 | 20.12 | 20.12 | 19.41 | 19.71 | 2,768,789 | +0.15(+0.78%) |
Jun 15, 2020 | 18.63 | 19.62 | 18.51 | 19.56 | 2,777,199 | +0.12(+0.60%) |
Jun 12, 2020 | 19.60 | 19.67 | 18.76 | 19.44 | 2,767,465 | +0.52(+2.74%) |
Jun 11, 2020 | 18.65 | 19.43 | 18.53 | 18.92 | 3,106,465 | -0.97(-4.86%) |
Jun 10, 2020 | 20.85 | 20.86 | 19.70 | 19.89 | 4,025,481 | -0.72(-3.47%) |
Jun 09, 2020 | 20.21 | 20.90 | 20.06 | 20.60 | 2,939,031 | +0.35(+1.72%) |
Jun 08, 2020 | 20.84 | 20.87 | 19.81 | 20.26 | 4,182,760 | -0.18(-0.88%) |
Jun 05, 2020 | 20.31 | 20.96 | 20.25 | 20.43 | 3,926,604 | +0.81(+4.15%) |
Jun 04, 2020 | 19.89 | 20.02 | 19.42 | 19.62 | 3,544,611 | -0.21(-1.08%) |
Jun 03, 2020 | 19.79 | 20.19 | 19.53 | 19.84 | 3,406,082 | +0.21(+1.09%) |
Jun 02, 2020 | 19.63 | 19.74 | 19.23 | 19.62 | 3,675,177 | +0.04(+0.18%) |
Jun 01, 2020 | 19.06 | 19.67 | 19.06 | 19.58 | 3,041,896 | +0.57(+3.01%) |
May 29, 2020 | 18.85 | 19.29 | 18.82 | 19.01 | 3,231,858 | +0.07(+0.38%) |
May 28, 2020 | 19.51 | 19.55 | 18.83 | 18.94 | 2,877,047 | -0.49(-2.53%) |
May 27, 2020 | 18.76 | 19.47 | 18.47 | 19.43 | 3,640,894 | +0.96(+5.22%) |
May 26, 2020 | 19.16 | 19.28 | 18.41 | 18.47 | 3,571,419 | -0.14(-0.77%) |
May 22, 2020 | 18.58 | 18.73 | 18.27 | 18.61 | 1,976,736 | +0.00(+0.00%) |
May 21, 2020 | 18.11 | 18.80 | 18.11 | 18.61 | 3,141,370 | +0.36(+1.95%) |
May 20, 2020 | 18.40 | 18.46 | 18.08 | 18.25 | 3,483,587 | +0.30(+1.69%) |
May 19, 2020 | 18.27 | 18.46 | 17.86 | 17.95 | 4,493,510 | -0.40(-2.19%) |
May 18, 2020 | 19.27 | 19.46 | 18.15 | 18.35 | 4,945,308 | -0.26(-1.39%) |
May 15, 2020 | 18.25 | 18.76 | 18.17 | 18.61 | 5,540,263 | +0.20(+1.07%) |
May 14, 2020 | 17.85 | 18.43 | 17.41 | 18.41 | 8,642,418 | +0.68(+3.82%) |
May 13, 2020 | 18.27 | 18.67 | 17.49 | 17.74 | 4,532,901 | -0.80(-4.33%) |
May 12, 2020 | 19.01 | 19.26 | 18.54 | 18.54 | 4,971,172 | -0.30(-1.61%) |
May 11, 2020 | 18.84 | 19.06 | 18.58 | 18.84 | 5,655,719 | -0.29(-1.49%) |
May 08, 2020 | 18.60 | 19.23 | 18.38 | 19.13 | 6,219,388 | +0.86(+4.69%) |
May 07, 2020 | 18.41 | 18.61 | 17.94 | 18.27 | 5,513,700 | +0.24(+1.34%) |
May 06, 2020 | 18.37 | 18.58 | 17.50 | 18.03 | 8,826,471 | +1.25(+7.44%) |
May 05, 2020 | 16.95 | 17.09 | 16.51 | 16.78 | 9,076,814 | -0.42(-2.44%) |
May 04, 2020 | 16.84 | 17.21 | 16.71 | 17.20 | 4,173,028 | -0.16(-0.93%) |
May 01, 2020 | 17.10 | 17.36 | 16.86 | 17.36 | 3,520,486 | -0.36(-2.01%) |
Apr 30, 2020 | 17.67 | 18.11 | 17.34 | 17.72 | 4,283,204 | -0.52(-2.84%) |
Apr 29, 2020 | 18.10 | 18.79 | 17.95 | 18.24 | 7,989,205 | +0.58(+3.28%) |
Apr 28, 2020 | 18.25 | 18.34 | 17.37 | 17.66 | 3,664,973 | -0.02(-0.10%) |
Apr 27, 2020 | 17.19 | 17.78 | 17.09 | 17.67 | 7,200,757 | +0.81(+4.79%) |
Apr 24, 2020 | 16.35 | 16.92 | 16.18 | 16.87 | 4,713,634 | +0.60(+3.70%) |
Apr 23, 2020 | 16.55 | 16.59 | 16.01 | 16.26 | 4,933,451 | -0.04(-0.27%) |
Apr 22, 2020 | 15.86 | 16.43 | 15.76 | 16.31 | 3,397,393 | +0.77(+4.94%) |
Apr 21, 2020 | 15.71 | 16.09 | 15.39 | 15.54 | 4,668,897 | -0.57(-3.54%) |
Apr 20, 2020 | 15.98 | 16.47 | 15.70 | 16.11 | 5,567,947 | -0.30(-1.85%) |
Apr 17, 2020 | 16.18 | 16.49 | 15.54 | 16.42 | 5,551,247 | +1.00(+6.48%) |
Apr 16, 2020 | 14.92 | 15.54 | 14.48 | 15.42 | 7,116,949 | +0.48(+3.23%) |
Apr 15, 2020 | 14.48 | 15.10 | 14.27 | 14.94 | 5,973,634 | -0.38(-2.50%) |
Apr 14, 2020 | 15.13 | 15.65 | 15.13 | 15.32 | 4,436,985 | +0.54(+3.65%) |
Apr 13, 2020 | 15.17 | 15.29 | 14.29 | 14.78 | 3,476,007 | -0.36(-2.39%) |
Apr 09, 2020 | 14.97 | 15.60 | 14.58 | 15.14 | 9,407,093 | +0.83(+5.80%) |
Apr 08, 2020 | 13.61 | 14.73 | 13.46 | 14.31 | 7,980,037 | +1.02(+7.65%) |
Apr 07, 2020 | 13.96 | 14.55 | 13.04 | 13.29 | 8,017,470 | +0.41(+3.19%) |
Apr 06, 2020 | 12.27 | 13.25 | 12.07 | 12.88 | 6,243,615 | +1.23(+10.57%) |
Apr 03, 2020 | 11.97 | 11.97 | 11.01 | 11.65 | 7,060,700 | -0.26(-2.17%) |
Apr 02, 2020 | 12.27 | 12.57 | 11.39 | 11.91 | 11,426,688 | -0.55(-4.44%) |