Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 29.30 | 31.40 | 29.06 | 30.54 | 9,738,762 | +0.76(+2.55%) |
Jun 29, 2020 | 29.17 | 31.01 | 28.28 | 29.78 | 15,433,077 | -0.87(-2.84%) |
Jun 26, 2020 | 31.75 | 32.75 | 30.25 | 30.65 | 13,355,200 | -1.05(-3.31%) |
Jun 25, 2020 | 32.41 | 33.22 | 30.83 | 31.70 | 12,399,609 | -1.68(-5.03%) |
Jun 24, 2020 | 36.10 | 36.60 | 32.43 | 33.38 | 18,351,208 | -3.44(-9.34%) |
Jun 23, 2020 | 33.07 | 37.43 | 32.59 | 36.82 | 30,240,284 | +5.39(+17.15%) |
Jun 22, 2020 | 32.47 | 32.71 | 30.36 | 31.43 | 9,418,359 | -0.71(-2.21%) |
Jun 19, 2020 | 33.72 | 33.97 | 31.37 | 32.14 | 13,343,400 | +0.41(+1.29%) |
Jun 18, 2020 | 31.87 | 33.04 | 31.60 | 31.73 | 5,417,457 | -0.73(-2.25%) |
Jun 17, 2020 | 31.50 | 33.29 | 30.72 | 32.46 | 8,315,478 | +0.75(+2.37%) |
Jun 16, 2020 | 33.90 | 34.66 | 31.16 | 31.71 | 9,901,659 | +0.16(+0.51%) |
Jun 15, 2020 | 28.16 | 31.85 | 27.82 | 31.55 | 10,685,647 | +1.90(+6.41%) |
Jun 12, 2020 | 30.44 | 30.58 | 28.58 | 29.65 | 9,357,800 | +1.79(+6.42%) |
Jun 11, 2020 | 27.95 | 30.94 | 27.52 | 27.86 | 15,633,246 | -3.54(-11.27%) |
Jun 10, 2020 | 32.22 | 32.95 | 29.67 | 31.40 | 14,170,377 | -1.09(-3.35%) |
Jun 09, 2020 | 33.01 | 34.27 | 32.30 | 32.49 | 11,906,145 | -1.81(-5.28%) |
Jun 08, 2020 | 34.75 | 36.75 | 33.73 | 34.30 | 17,529,316 | -1.74(-4.83%) |
Jun 05, 2020 | 39.76 | 40.14 | 35.23 | 36.04 | 18,974,500 | -1.33(-3.56%) |
Jun 04, 2020 | 33.20 | 37.92 | 32.63 | 37.37 | 25,063,460 | +4.66(+14.25%) |
Jun 03, 2020 | 31.95 | 33.00 | 31.12 | 32.71 | 14,137,525 | +1.47(+4.71%) |
Jun 02, 2020 | 33.40 | 33.60 | 30.65 | 31.24 | 16,692,536 | -1.91(-5.76%) |
Jun 01, 2020 | 32.70 | 33.83 | 31.76 | 33.15 | 13,105,769 | +0.34(+1.04%) |
May 29, 2020 | 31.22 | 33.22 | 30.87 | 32.81 | 15,046,900 | +1.23(+3.89%) |
May 28, 2020 | 32.00 | 34.78 | 31.13 | 31.58 | 27,531,366 | -0.81(-2.50%) |
May 27, 2020 | 30.00 | 32.65 | 28.31 | 32.39 | 25,554,842 | +3.10(+10.58%) |
May 26, 2020 | 32.60 | 32.87 | 28.94 | 29.29 | 27,712,852 | -1.09(-3.59%) |
May 22, 2020 | 29.30 | 30.47 | 28.11 | 30.38 | 27,600,200 | +0.73(+2.46%) |
May 21, 2020 | 27.09 | 29.68 | 26.71 | 29.65 | 35,781,352 | +2.84(+10.59%) |
May 20, 2020 | 25.62 | 27.30 | 24.77 | 26.81 | 34,704,416 | +2.61(+10.79%) |
May 19, 2020 | 22.16 | 25.79 | 22.03 | 24.20 | 27,864,136 | +1.95(+8.76%) |
May 18, 2020 | 21.24 | 22.80 | 20.36 | 22.25 | 19,433,604 | +2.90(+14.99%) |
May 15, 2020 | 17.57 | 19.97 | 17.48 | 19.35 | 22,751,400 | +1.63(+9.20%) |
May 14, 2020 | 16.02 | 18.09 | 16.00 | 17.72 | 14,371,300 | +1.18(+7.13%) |
May 13, 2020 | 17.84 | 18.13 | 15.90 | 16.54 | 21,610,148 | -1.21(-6.82%) |
May 12, 2020 | 18.83 | 19.32 | 17.61 | 17.75 | 26,060,452 | -0.91(-4.88%) |
May 11, 2020 | 17.35 | 19.75 | 17.15 | 18.66 | 18,573,724 | +0.23(+1.25%) |
May 08, 2020 | 18.77 | 18.94 | 17.42 | 18.43 | 10,971,600 | +0.25(+1.38%) |
May 07, 2020 | 15.48 | 18.68 | 15.07 | 18.18 | 17,103,804 | +2.42(+15.36%) |
May 06, 2020 | 15.85 | 16.29 | 15.22 | 15.76 | 6,214,912 | +0.03(+0.19%) |
May 05, 2020 | 16.29 | 16.50 | 15.08 | 15.73 | 7,532,639 | +0.12(+0.77%) |
May 04, 2020 | 14.82 | 15.82 | 14.31 | 15.61 | 7,026,552 | +0.07(+0.45%) |
May 01, 2020 | 16.65 | 17.19 | 15.15 | 15.54 | 9,867,500 | -2.28(-12.79%) |
Apr 30, 2020 | 17.84 | 18.65 | 17.01 | 17.82 | 8,956,726 | -0.79(-4.25%) |
Apr 29, 2020 | 16.94 | 18.74 | 16.63 | 18.61 | 12,516,527 | +2.70(+16.97%) |
Apr 28, 2020 | 16.53 | 16.75 | 14.86 | 15.91 | 9,215,616 | +0.49(+3.18%) |
Apr 27, 2020 | 14.41 | 16.53 | 14.37 | 15.42 | 13,000,077 | +1.32(+9.36%) |
Apr 24, 2020 | 13.70 | 14.21 | 13.37 | 14.10 | 5,412,800 | +0.52(+3.83%) |
Apr 23, 2020 | 13.58 | 14.05 | 13.46 | 13.58 | 6,154,388 | +0.30(+2.26%) |
Apr 22, 2020 | 14.20 | 14.37 | 13.26 | 13.28 | 5,403,450 | -0.29(-2.14%) |
Apr 21, 2020 | 13.50 | 14.05 | 12.95 | 13.57 | 6,744,523 | -0.30(-2.16%) |
Apr 20, 2020 | 13.50 | 14.75 | 13.45 | 13.87 | 7,520,412 | -0.20(-1.42%) |
Apr 17, 2020 | 14.70 | 14.84 | 13.73 | 14.07 | 8,712,500 | +0.69(+5.16%) |
Apr 16, 2020 | 14.02 | 14.20 | 12.84 | 13.38 | 7,379,589 | -0.53(-3.81%) |
Apr 15, 2020 | 13.95 | 14.65 | 13.55 | 13.91 | 7,067,485 | -1.15(-7.64%) |
Apr 14, 2020 | 14.52 | 15.89 | 14.25 | 15.06 | 11,082,855 | +0.98(+6.96%) |
Apr 13, 2020 | 14.15 | 14.57 | 12.80 | 14.08 | 9,239,745 | +0.17(+1.22%) |
Apr 09, 2020 | 14.40 | 15.08 | 13.10 | 13.91 | 12,933,400 | +1.02(+7.91%) |
Apr 08, 2020 | 11.70 | 13.50 | 11.22 | 12.89 | 12,973,967 | +1.86(+16.86%) |
Apr 07, 2020 | 12.82 | 13.17 | 10.78 | 11.03 | 12,688,938 | +0.00(+0.00%) |
Apr 06, 2020 | 11.03 | 11.75 | 10.32 | 11.03 | 11,409,993 | +1.26(+12.90%) |
Apr 03, 2020 | 9.340 | 10.19 | 8.690 | 9.770 | 9,936,700 | +0.56(+6.08%) |
Apr 02, 2020 | 9.890 | 10.74 | 9.000 | 9.210 | 9,427,382 | -0.93(-9.17%) |