Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.24 | 17.80 | 16.75 | 17.75 | 27,326,190 | +0.43(+2.46%) |
Jun 29, 2020 | 17.31 | 17.47 | 16.82 | 17.32 | 25,235,876 | +0.16(+0.96%) |
Jun 26, 2020 | 17.65 | 17.79 | 16.83 | 17.16 | 32,815,920 | -0.82(-4.59%) |
Jun 25, 2020 | 17.27 | 18.33 | 17.02 | 17.98 | 24,036,490 | +0.52(+3.00%) |
Jun 24, 2020 | 18.66 | 18.74 | 17.14 | 17.46 | 33,283,992 | -1.74(-9.04%) |
Jun 23, 2020 | 19.65 | 19.90 | 19.04 | 19.20 | 34,882,640 | -0.12(-0.60%) |
Jun 22, 2020 | 19.25 | 19.51 | 18.81 | 19.31 | 31,012,802 | +0.19(+1.01%) |
Jun 19, 2020 | 20.08 | 20.33 | 19.08 | 19.12 | 72,434,424 | +0.04(+0.20%) |
Jun 18, 2020 | 18.26 | 19.71 | 18.09 | 19.08 | 37,064,616 | +0.61(+3.31%) |
Jun 17, 2020 | 19.31 | 19.45 | 18.47 | 18.47 | 39,479,460 | -1.21(-6.16%) |
Jun 16, 2020 | 19.86 | 20.32 | 18.56 | 19.68 | 59,237,108 | +1.20(+6.51%) |
Jun 15, 2020 | 16.82 | 18.88 | 16.59 | 18.48 | 47,498,484 | +0.53(+2.97%) |
Jun 12, 2020 | 18.31 | 19.01 | 17.12 | 17.95 | 46,326,964 | +1.07(+6.32%) |
Jun 11, 2020 | 17.30 | 18.59 | 16.73 | 16.88 | 63,126,608 | -3.25(-16.14%) |
Jun 10, 2020 | 21.35 | 21.67 | 20.12 | 20.13 | 52,184,852 | -2.35(-10.44%) |
Jun 09, 2020 | 22.06 | 22.74 | 19.85 | 22.47 | 74,146,016 | -1.18(-5.00%) |
Jun 08, 2020 | 22.81 | 23.75 | 21.33 | 23.65 | 135,287,088 | +3.50(+17.36%) |
Jun 05, 2020 | 17.35 | 20.21 | 17.27 | 20.16 | 122,824,864 | +5.08(+33.70%) |
Jun 04, 2020 | 14.62 | 15.22 | 14.14 | 15.08 | 40,235,348 | +0.10(+0.65%) |
Jun 03, 2020 | 14.87 | 15.13 | 14.58 | 14.98 | 42,438,292 | +0.68(+4.75%) |
Jun 02, 2020 | 13.59 | 14.30 | 13.49 | 14.30 | 41,339,920 | +0.91(+6.81%) |
Jun 01, 2020 | 12.51 | 13.48 | 12.28 | 13.39 | 37,921,036 | +0.83(+6.64%) |
May 29, 2020 | 13.13 | 13.13 | 12.33 | 12.55 | 63,312,156 | -0.67(-5.06%) |
May 28, 2020 | 13.95 | 13.99 | 13.15 | 13.22 | 41,148,400 | -0.76(-5.41%) |
May 27, 2020 | 14.25 | 14.25 | 13.39 | 13.98 | 32,350,100 | +0.02(+0.14%) |
May 26, 2020 | 14.25 | 14.32 | 13.78 | 13.96 | 28,907,620 | +0.26(+1.91%) |
May 22, 2020 | 13.73 | 13.80 | 13.25 | 13.70 | 27,163,872 | -0.12(-0.84%) |
May 21, 2020 | 14.54 | 14.70 | 13.76 | 13.81 | 36,754,316 | -0.72(-4.94%) |
May 20, 2020 | 14.29 | 14.69 | 14.12 | 14.53 | 30,103,992 | +0.60(+4.31%) |
May 19, 2020 | 14.73 | 14.73 | 13.92 | 13.93 | 29,596,926 | -0.68(-4.64%) |
May 18, 2020 | 14.35 | 14.76 | 14.21 | 14.61 | 41,177,900 | +1.21(+9.04%) |
May 15, 2020 | 13.27 | 13.84 | 13.10 | 13.40 | 28,630,776 | +0.06(+0.44%) |
May 14, 2020 | 12.75 | 13.72 | 12.36 | 13.34 | 33,047,998 | +0.31(+2.38%) |
May 13, 2020 | 14.20 | 14.20 | 12.87 | 13.03 | 36,326,824 | -1.11(-7.82%) |
May 12, 2020 | 14.79 | 14.91 | 14.12 | 14.13 | 27,927,284 | -0.44(-2.99%) |
May 11, 2020 | 14.44 | 14.78 | 14.19 | 14.57 | 23,607,038 | +0.01(+0.07%) |
May 08, 2020 | 13.87 | 14.59 | 13.67 | 14.56 | 32,340,172 | +1.11(+8.21%) |
May 07, 2020 | 13.44 | 14.08 | 13.28 | 13.46 | 36,649,452 | +0.47(+3.58%) |
May 06, 2020 | 15.04 | 15.47 | 12.98 | 12.99 | 59,419,336 | -1.86(-12.53%) |
May 05, 2020 | 15.96 | 16.30 | 14.54 | 14.85 | 51,044,336 | -0.19(-1.29%) |
May 04, 2020 | 13.93 | 15.09 | 13.73 | 15.05 | 38,326,392 | +0.27(+1.84%) |
May 01, 2020 | 15.53 | 15.92 | 14.62 | 14.77 | 38,064,924 | -1.32(-8.19%) |
Apr 30, 2020 | 16.37 | 16.71 | 15.37 | 16.09 | 45,862,348 | -0.17(-1.07%) |
Apr 29, 2020 | 15.45 | 16.36 | 15.34 | 16.27 | 61,410,960 | +1.56(+10.61%) |
Apr 28, 2020 | 14.02 | 14.79 | 13.86 | 14.71 | 47,618,668 | +0.99(+7.21%) |
Apr 27, 2020 | 12.94 | 13.84 | 12.36 | 13.72 | 41,216,828 | +0.33(+2.46%) |
Apr 24, 2020 | 13.75 | 14.06 | 13.07 | 13.39 | 42,322,672 | -0.06(-0.43%) |
Apr 23, 2020 | 13.01 | 13.96 | 12.95 | 13.45 | 56,728,820 | +0.82(+6.53%) |
Apr 22, 2020 | 12.68 | 12.96 | 12.36 | 12.62 | 45,951,768 | +0.66(+5.51%) |
Apr 21, 2020 | 11.63 | 12.01 | 11.15 | 11.96 | 64,472,020 | -0.24(-1.99%) |
Apr 20, 2020 | 11.67 | 12.82 | 11.54 | 12.21 | 77,253,200 | -1.01(-7.63%) |
Apr 17, 2020 | 11.95 | 13.23 | 11.88 | 13.21 | 53,319,552 | +1.39(+11.72%) |
Apr 16, 2020 | 13.21 | 13.24 | 11.79 | 11.83 | 41,516,248 | -1.37(-10.36%) |
Apr 15, 2020 | 13.48 | 13.48 | 12.60 | 13.19 | 48,900,980 | -1.25(-8.66%) |
Apr 14, 2020 | 14.93 | 15.34 | 14.19 | 14.44 | 41,884,572 | -0.42(-2.81%) |
Apr 13, 2020 | 15.47 | 15.53 | 14.32 | 14.86 | 45,006,244 | -0.03(-0.20%) |
Apr 09, 2020 | 16.19 | 17.71 | 13.83 | 14.89 | 114,343,520 | -0.19(-1.28%) |
Apr 08, 2020 | 13.77 | 15.20 | 13.62 | 15.08 | 50,371,028 | +1.67(+12.43%) |
Apr 07, 2020 | 13.75 | 14.74 | 13.20 | 13.42 | 56,402,744 | +0.39(+2.98%) |
Apr 06, 2020 | 12.22 | 13.09 | 12.05 | 13.03 | 53,652,068 | +0.43(+3.38%) |
Apr 03, 2020 | 13.41 | 13.77 | 11.16 | 12.60 | 94,962,768 | +0.22(+1.80%) |
Apr 02, 2020 | 11.13 | 13.49 | 10.86 | 12.38 | 81,592,792 | +1.97(+18.90%) |