Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.30 | 17.87 | 16.81 | 17.82 | 27,225,118 | +0.43(+2.46%) |
Jun 29, 2020 | 17.38 | 17.53 | 16.88 | 17.39 | 25,142,534 | +0.17(+0.96%) |
Jun 26, 2020 | 17.72 | 17.86 | 16.89 | 17.22 | 32,694,544 | -0.83(-4.58%) |
Jun 25, 2020 | 17.33 | 18.40 | 17.09 | 18.05 | 23,947,586 | +0.53(+3.00%) |
Jun 24, 2020 | 18.73 | 18.81 | 17.20 | 17.53 | 33,160,884 | -1.74(-9.04%) |
Jun 23, 2020 | 19.73 | 19.98 | 19.11 | 19.27 | 34,753,620 | -0.12(-0.60%) |
Jun 22, 2020 | 19.33 | 19.58 | 18.88 | 19.38 | 30,898,094 | +0.19(+1.01%) |
Jun 19, 2020 | 20.15 | 20.41 | 19.15 | 19.19 | 72,166,512 | +0.04(+0.20%) |
Jun 18, 2020 | 18.32 | 19.78 | 18.16 | 19.15 | 36,927,524 | +0.61(+3.31%) |
Jun 17, 2020 | 19.38 | 19.52 | 18.54 | 18.54 | 39,333,436 | -1.22(-6.16%) |
Jun 16, 2020 | 19.93 | 20.40 | 18.63 | 19.75 | 59,018,008 | +1.21(+6.51%) |
Jun 15, 2020 | 16.88 | 18.95 | 16.65 | 18.55 | 47,322,800 | +0.54(+2.97%) |
Jun 12, 2020 | 18.38 | 19.08 | 17.18 | 18.01 | 46,155,612 | +1.07(+6.32%) |
Jun 11, 2020 | 17.36 | 18.66 | 16.79 | 16.94 | 62,893,124 | -3.26(-16.14%) |
Jun 10, 2020 | 21.43 | 21.75 | 20.19 | 20.20 | 51,991,836 | -2.35(-10.44%) |
Jun 09, 2020 | 22.14 | 22.83 | 19.93 | 22.56 | 73,871,776 | -1.19(-5.00%) |
Jun 08, 2020 | 22.90 | 23.84 | 21.41 | 23.74 | 134,786,704 | +3.51(+17.36%) |
Jun 05, 2020 | 17.42 | 20.29 | 17.33 | 20.23 | 122,370,576 | +5.10(+33.70%) |
Jun 04, 2020 | 14.67 | 15.28 | 14.20 | 15.13 | 40,086,528 | +0.10(+0.65%) |
Jun 03, 2020 | 14.93 | 15.19 | 14.63 | 15.03 | 42,281,328 | +0.68(+4.75%) |
Jun 02, 2020 | 13.64 | 14.35 | 13.54 | 14.35 | 41,187,016 | +0.91(+6.81%) |
Jun 01, 2020 | 12.55 | 13.53 | 12.33 | 13.44 | 37,780,776 | +0.84(+6.64%) |
May 29, 2020 | 13.18 | 13.18 | 12.38 | 12.60 | 63,077,984 | -0.67(-5.06%) |
May 28, 2020 | 14.00 | 14.04 | 13.19 | 13.27 | 40,996,204 | -0.76(-5.41%) |
May 27, 2020 | 14.30 | 14.30 | 13.44 | 14.03 | 32,230,446 | +0.02(+0.14%) |
May 26, 2020 | 14.30 | 14.37 | 13.83 | 14.01 | 28,800,698 | +0.26(+1.91%) |
May 22, 2020 | 13.78 | 13.85 | 13.30 | 13.75 | 27,063,400 | -0.12(-0.84%) |
May 21, 2020 | 14.60 | 14.75 | 13.81 | 13.87 | 36,618,372 | -0.72(-4.94%) |
May 20, 2020 | 14.34 | 14.74 | 14.17 | 14.59 | 29,992,646 | +0.60(+4.31%) |
May 19, 2020 | 14.78 | 14.78 | 13.97 | 13.98 | 29,487,454 | -0.68(-4.65%) |
May 18, 2020 | 14.40 | 14.82 | 14.27 | 14.66 | 41,025,596 | +1.22(+9.05%) |
May 15, 2020 | 13.32 | 13.90 | 13.15 | 13.45 | 28,524,878 | +0.06(+0.44%) |
May 14, 2020 | 12.80 | 13.77 | 12.41 | 13.39 | 32,925,764 | +0.31(+2.38%) |
May 13, 2020 | 14.26 | 14.26 | 12.92 | 13.08 | 36,192,464 | -1.11(-7.82%) |
May 12, 2020 | 14.85 | 14.97 | 14.17 | 14.19 | 27,823,990 | -0.44(-2.99%) |
May 11, 2020 | 14.49 | 14.84 | 14.25 | 14.62 | 23,519,724 | +0.01(+0.07%) |
May 08, 2020 | 13.92 | 14.64 | 13.72 | 14.62 | 32,220,556 | +1.11(+8.21%) |
May 07, 2020 | 13.49 | 14.13 | 13.33 | 13.51 | 36,513,896 | +0.47(+3.58%) |
May 06, 2020 | 15.09 | 15.53 | 13.03 | 13.04 | 59,199,564 | -1.87(-12.53%) |
May 05, 2020 | 16.02 | 16.36 | 14.60 | 14.91 | 50,855,540 | -0.19(-1.29%) |
May 04, 2020 | 13.98 | 15.15 | 13.78 | 15.10 | 38,184,632 | +0.27(+1.84%) |
May 01, 2020 | 15.59 | 15.98 | 14.68 | 14.83 | 37,924,132 | -1.32(-8.19%) |
Apr 30, 2020 | 16.43 | 16.78 | 15.42 | 16.15 | 45,692,716 | -0.18(-1.07%) |
Apr 29, 2020 | 15.51 | 16.43 | 15.39 | 16.33 | 61,183,820 | +1.57(+10.61%) |
Apr 28, 2020 | 14.07 | 14.85 | 13.91 | 14.76 | 47,442,540 | +0.99(+7.21%) |
Apr 27, 2020 | 12.99 | 13.90 | 12.41 | 13.77 | 41,064,376 | +0.33(+2.46%) |
Apr 24, 2020 | 13.80 | 14.11 | 13.12 | 13.44 | 42,166,132 | -0.06(-0.43%) |
Apr 23, 2020 | 13.06 | 14.01 | 13.00 | 13.50 | 56,518,996 | +0.83(+6.53%) |
Apr 22, 2020 | 12.73 | 13.01 | 12.41 | 12.67 | 45,781,804 | +0.66(+5.51%) |
Apr 21, 2020 | 11.68 | 12.06 | 11.19 | 12.01 | 64,233,556 | -0.24(-1.99%) |
Apr 20, 2020 | 11.72 | 12.86 | 11.58 | 12.25 | 76,967,464 | -1.01(-7.63%) |
Apr 17, 2020 | 12.00 | 13.28 | 11.92 | 13.26 | 53,122,336 | +1.39(+11.72%) |
Apr 16, 2020 | 13.26 | 13.29 | 11.83 | 11.87 | 41,362,692 | -1.37(-10.36%) |
Apr 15, 2020 | 13.53 | 13.53 | 12.65 | 13.24 | 48,720,112 | -1.26(-8.66%) |
Apr 14, 2020 | 14.99 | 15.39 | 14.25 | 14.50 | 41,729,656 | -0.42(-2.80%) |
Apr 13, 2020 | 15.53 | 15.59 | 14.37 | 14.92 | 44,839,780 | -0.03(-0.20%) |
Apr 09, 2020 | 16.25 | 17.78 | 13.89 | 14.95 | 113,920,600 | -0.19(-1.29%) |
Apr 08, 2020 | 13.82 | 15.26 | 13.67 | 15.14 | 50,184,720 | +1.67(+12.43%) |
Apr 07, 2020 | 13.80 | 14.79 | 13.25 | 13.47 | 56,194,128 | +0.39(+2.98%) |
Apr 06, 2020 | 12.26 | 13.14 | 12.10 | 13.08 | 53,453,624 | +0.43(+3.39%) |
Apr 03, 2020 | 13.46 | 13.82 | 11.20 | 12.65 | 94,611,536 | +0.22(+1.80%) |
Apr 02, 2020 | 11.17 | 13.54 | 10.90 | 12.43 | 81,291,008 | +1.98(+18.90%) |