Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.89 | 18.01 | 17.09 | 17.32 | 1,165,545 | -0.70(-3.88%) |
Jun 29, 2020 | 16.51 | 18.06 | 16.29 | 18.02 | 1,803,546 | +1.80(+11.10%) |
Jun 26, 2020 | 16.76 | 16.87 | 15.84 | 16.22 | 4,059,100 | -0.74(-4.36%) |
Jun 25, 2020 | 16.40 | 17.00 | 16.29 | 16.96 | 1,635,370 | +0.26(+1.56%) |
Jun 24, 2020 | 17.14 | 17.16 | 16.39 | 16.70 | 1,847,360 | -0.60(-3.47%) |
Jun 23, 2020 | 17.61 | 17.80 | 17.02 | 17.30 | 1,705,899 | -0.03(-0.17%) |
Jun 22, 2020 | 17.59 | 18.14 | 17.07 | 17.33 | 1,347,539 | -0.49(-2.75%) |
Jun 19, 2020 | 18.15 | 18.35 | 17.60 | 17.82 | 1,745,800 | -0.14(-0.78%) |
Jun 18, 2020 | 17.90 | 18.62 | 17.78 | 17.96 | 1,016,140 | -0.13(-0.72%) |
Jun 17, 2020 | 19.20 | 19.33 | 18.05 | 18.09 | 1,378,559 | -1.17(-6.07%) |
Jun 16, 2020 | 19.92 | 20.09 | 18.85 | 19.26 | 822,878 | +0.45(+2.39%) |
Jun 15, 2020 | 17.75 | 19.03 | 17.29 | 18.81 | 956,993 | +0.26(+1.40%) |
Jun 12, 2020 | 18.70 | 19.09 | 17.82 | 18.55 | 945,200 | +0.82(+4.62%) |
Jun 11, 2020 | 18.57 | 19.04 | 17.42 | 17.73 | 1,769,498 | -2.41(-11.97%) |
Jun 10, 2020 | 21.27 | 21.27 | 19.90 | 20.14 | 917,934 | -1.19(-5.58%) |
Jun 09, 2020 | 21.88 | 21.94 | 20.52 | 21.33 | 1,324,469 | -1.32(-5.83%) |
Jun 08, 2020 | 21.60 | 22.76 | 21.25 | 22.65 | 1,511,718 | +1.55(+7.35%) |
Jun 05, 2020 | 21.50 | 21.90 | 20.91 | 21.10 | 1,176,400 | +0.83(+4.09%) |
Jun 04, 2020 | 20.43 | 20.82 | 19.75 | 20.27 | 1,356,239 | -0.36(-1.75%) |
Jun 03, 2020 | 19.52 | 20.76 | 19.34 | 20.63 | 1,700,138 | +1.45(+7.56%) |
Jun 02, 2020 | 19.76 | 19.76 | 18.92 | 19.18 | 756,452 | -0.30(-1.54%) |
Jun 01, 2020 | 18.00 | 19.86 | 17.95 | 19.48 | 1,359,142 | +1.43(+7.92%) |
May 29, 2020 | 18.48 | 18.78 | 17.89 | 18.05 | 918,500 | -0.65(-3.48%) |
May 28, 2020 | 20.00 | 20.04 | 18.61 | 18.70 | 1,156,906 | -1.42(-7.06%) |
May 27, 2020 | 19.27 | 20.30 | 19.15 | 20.12 | 1,456,994 | +1.12(+5.89%) |
May 26, 2020 | 18.70 | 19.45 | 18.69 | 19.00 | 755,835 | +1.13(+6.32%) |
May 22, 2020 | 18.05 | 18.06 | 17.45 | 17.87 | 502,100 | -0.29(-1.60%) |
May 21, 2020 | 18.56 | 18.82 | 17.80 | 18.16 | 849,824 | -0.52(-2.78%) |
May 20, 2020 | 18.46 | 18.90 | 18.29 | 18.68 | 1,425,978 | +0.86(+4.83%) |
May 19, 2020 | 18.32 | 18.80 | 17.55 | 17.82 | 775,496 | -0.64(-3.47%) |
May 18, 2020 | 17.37 | 18.59 | 17.15 | 18.46 | 1,028,858 | +2.13(+13.04%) |
May 15, 2020 | 15.78 | 16.57 | 15.65 | 16.33 | 512,800 | +0.12(+0.74%) |
May 14, 2020 | 15.83 | 16.47 | 15.18 | 16.21 | 1,744,749 | +0.01(+0.06%) |
May 13, 2020 | 17.31 | 17.55 | 16.00 | 16.20 | 1,524,980 | -1.13(-6.52%) |
May 12, 2020 | 18.65 | 18.87 | 17.31 | 17.33 | 1,580,966 | -1.18(-6.37%) |
May 11, 2020 | 19.16 | 19.16 | 18.50 | 18.51 | 1,040,777 | -1.12(-5.71%) |
May 08, 2020 | 19.95 | 20.14 | 19.41 | 19.63 | 1,489,200 | +0.14(+0.72%) |
May 07, 2020 | 17.97 | 19.54 | 17.97 | 19.49 | 2,016,013 | +1.87(+10.61%) |
May 06, 2020 | 18.29 | 18.44 | 17.61 | 17.62 | 996,306 | -0.48(-2.65%) |
May 05, 2020 | 19.40 | 19.41 | 17.92 | 18.10 | 1,342,276 | -0.88(-4.64%) |
May 04, 2020 | 17.72 | 19.10 | 17.37 | 18.98 | 1,383,760 | +0.96(+5.33%) |
May 01, 2020 | 19.87 | 20.00 | 17.61 | 18.02 | 2,010,500 | -2.50(-12.18%) |
Apr 30, 2020 | 21.57 | 22.15 | 20.32 | 20.52 | 1,545,904 | -1.39(-6.34%) |
Apr 29, 2020 | 21.50 | 22.21 | 21.17 | 21.91 | 1,398,471 | +1.32(+6.41%) |
Apr 28, 2020 | 20.82 | 21.19 | 19.82 | 20.59 | 1,168,872 | +0.37(+1.83%) |
Apr 27, 2020 | 18.68 | 20.50 | 18.63 | 20.22 | 1,006,586 | +1.75(+9.47%) |
Apr 24, 2020 | 18.44 | 18.63 | 18.01 | 18.47 | 458,700 | +0.25(+1.37%) |
Apr 23, 2020 | 18.42 | 19.07 | 18.16 | 18.22 | 747,257 | -0.08(-0.44%) |
Apr 22, 2020 | 18.13 | 18.48 | 17.55 | 18.30 | 854,905 | +0.80(+4.57%) |
Apr 21, 2020 | 17.92 | 18.02 | 17.36 | 17.50 | 710,229 | -1.06(-5.71%) |
Apr 20, 2020 | 18.76 | 19.19 | 18.30 | 18.56 | 790,926 | -0.77(-3.98%) |
Apr 17, 2020 | 18.22 | 19.52 | 17.90 | 19.33 | 1,388,800 | +1.75(+9.95%) |
Apr 16, 2020 | 17.96 | 18.03 | 17.05 | 17.58 | 960,685 | -0.30(-1.68%) |
Apr 15, 2020 | 18.03 | 18.23 | 17.12 | 17.88 | 1,267,132 | -1.08(-5.70%) |
Apr 14, 2020 | 19.86 | 20.10 | 18.29 | 18.96 | 1,517,249 | -0.38(-1.96%) |
Apr 13, 2020 | 19.94 | 20.10 | 18.64 | 19.34 | 1,048,492 | -0.68(-3.40%) |
Apr 09, 2020 | 19.27 | 20.58 | 19.05 | 20.02 | 3,706,000 | +1.02(+5.37%) |
Apr 08, 2020 | 19.42 | 19.67 | 18.43 | 19.00 | 2,022,196 | -0.01(-0.05%) |
Apr 07, 2020 | 21.62 | 21.92 | 18.98 | 19.01 | 2,416,264 | -0.85(-4.28%) |
Apr 06, 2020 | 19.54 | 20.38 | 19.10 | 19.86 | 1,711,106 | +1.67(+9.18%) |
Apr 03, 2020 | 18.18 | 18.50 | 17.61 | 18.19 | 2,813,200 | -0.12(-0.66%) |
Apr 02, 2020 | 18.55 | 19.71 | 17.43 | 18.31 | 3,250,079 | -0.50(-2.66%) |