Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.02 | 19.36 | 18.91 | 19.24 | 4,870,441 | +0.24(+1.26%) |
Jun 29, 2020 | 18.68 | 19.07 | 18.40 | 19.00 | 3,796,849 | +0.59(+3.21%) |
Jun 26, 2020 | 18.64 | 18.77 | 18.23 | 18.40 | 7,659,269 | -0.43(-2.27%) |
Jun 25, 2020 | 18.41 | 18.86 | 18.15 | 18.83 | 5,010,197 | +0.21(+1.10%) |
Jun 24, 2020 | 19.17 | 19.36 | 18.52 | 18.63 | 7,275,685 | -0.87(-4.48%) |
Jun 23, 2020 | 19.58 | 19.70 | 19.32 | 19.50 | 8,408,305 | +0.21(+1.11%) |
Jun 22, 2020 | 19.30 | 19.48 | 18.90 | 19.29 | 8,534,184 | -0.15(-0.79%) |
Jun 19, 2020 | 19.51 | 19.80 | 19.05 | 19.44 | 19,545,054 | +0.25(+1.29%) |
Jun 18, 2020 | 18.87 | 19.31 | 18.79 | 19.19 | 7,462,450 | +0.03(+0.13%) |
Jun 17, 2020 | 19.82 | 19.86 | 19.14 | 19.17 | 8,621,431 | -0.56(-2.82%) |
Jun 16, 2020 | 19.82 | 19.95 | 19.10 | 19.72 | 7,586,406 | +0.80(+4.21%) |
Jun 15, 2020 | 17.87 | 19.17 | 17.79 | 18.93 | 6,640,961 | +0.29(+1.56%) |
Jun 12, 2020 | 18.53 | 18.99 | 18.10 | 18.64 | 6,532,961 | +0.93(+5.27%) |
Jun 11, 2020 | 18.27 | 18.70 | 17.58 | 17.70 | 9,270,961 | -1.83(-9.38%) |
Jun 10, 2020 | 20.17 | 20.25 | 19.29 | 19.54 | 5,879,732 | -0.80(-3.96%) |
Jun 09, 2020 | 20.03 | 20.51 | 19.76 | 20.34 | 6,384,987 | -0.76(-3.61%) |
Jun 08, 2020 | 20.68 | 21.35 | 20.61 | 21.10 | 9,151,728 | +1.04(+5.21%) |
Jun 05, 2020 | 20.11 | 20.37 | 19.80 | 20.06 | 6,838,066 | +0.97(+5.07%) |
Jun 04, 2020 | 18.90 | 19.45 | 18.81 | 19.09 | 5,874,275 | +0.15(+0.77%) |
Jun 03, 2020 | 18.99 | 19.19 | 18.88 | 18.94 | 4,851,746 | +0.36(+1.94%) |
Jun 02, 2020 | 18.28 | 18.76 | 18.19 | 18.58 | 5,554,706 | +0.56(+3.09%) |
Jun 01, 2020 | 17.32 | 18.30 | 17.24 | 18.03 | 6,287,034 | +0.74(+4.26%) |
May 29, 2020 | 18.10 | 18.31 | 16.94 | 17.29 | 13,194,129 | -1.07(-5.83%) |
May 28, 2020 | 18.95 | 18.95 | 18.11 | 18.36 | 6,585,521 | -0.35(-1.88%) |
May 27, 2020 | 18.75 | 18.95 | 18.37 | 18.71 | 9,720,167 | +0.64(+3.55%) |
May 26, 2020 | 17.98 | 18.23 | 17.86 | 18.07 | 9,861,505 | +1.13(+6.67%) |
May 22, 2020 | 16.66 | 16.95 | 16.52 | 16.94 | 4,848,403 | +0.28(+1.70%) |
May 21, 2020 | 16.58 | 17.07 | 16.55 | 16.66 | 4,477,921 | -0.03(-0.15%) |
May 20, 2020 | 16.08 | 16.79 | 16.08 | 16.68 | 6,158,568 | +0.82(+5.18%) |
May 19, 2020 | 16.31 | 16.58 | 15.79 | 15.86 | 6,440,829 | -0.56(-3.39%) |
May 18, 2020 | 15.60 | 16.70 | 15.60 | 16.42 | 8,578,106 | +1.58(+10.62%) |
May 15, 2020 | 14.70 | 15.15 | 14.41 | 14.84 | 6,222,485 | -0.04(-0.29%) |
May 14, 2020 | 14.32 | 14.90 | 13.75 | 14.88 | 8,018,748 | +0.28(+1.94%) |
May 13, 2020 | 15.46 | 15.50 | 14.57 | 14.60 | 9,704,646 | -0.98(-6.32%) |
May 12, 2020 | 16.59 | 16.71 | 15.59 | 15.59 | 5,526,051 | -0.98(-5.94%) |
May 11, 2020 | 16.75 | 16.78 | 16.25 | 16.57 | 5,763,853 | -0.43(-2.52%) |
May 08, 2020 | 16.39 | 17.02 | 16.31 | 17.00 | 6,730,876 | +1.04(+6.55%) |
May 07, 2020 | 15.84 | 16.33 | 15.74 | 15.96 | 8,123,784 | +0.34(+2.19%) |
May 06, 2020 | 15.07 | 15.67 | 15.06 | 15.61 | 7,742,852 | +0.61(+4.05%) |
May 05, 2020 | 15.42 | 15.87 | 14.97 | 15.00 | 9,084,223 | -0.22(-1.46%) |
May 04, 2020 | 15.07 | 15.48 | 14.69 | 15.23 | 9,334,798 | -0.16(-1.06%) |
May 01, 2020 | 16.85 | 16.89 | 15.13 | 15.39 | 14,323,940 | -3.34(-17.83%) |
Apr 30, 2020 | 18.82 | 18.95 | 18.18 | 18.73 | 4,868,437 | -0.42(-2.19%) |
Apr 29, 2020 | 18.62 | 19.45 | 18.55 | 19.15 | 5,536,276 | +0.85(+4.63%) |
Apr 28, 2020 | 18.11 | 18.54 | 17.92 | 18.30 | 5,096,889 | +0.61(+3.44%) |
Apr 27, 2020 | 17.00 | 17.78 | 17.00 | 17.69 | 4,153,968 | +0.90(+5.35%) |
Apr 24, 2020 | 16.41 | 16.97 | 16.24 | 16.79 | 3,829,167 | +0.54(+3.32%) |
Apr 23, 2020 | 16.40 | 16.72 | 16.16 | 16.25 | 5,177,130 | -0.03(-0.21%) |
Apr 22, 2020 | 16.42 | 16.49 | 16.10 | 16.29 | 5,325,861 | +0.22(+1.39%) |
Apr 21, 2020 | 15.88 | 16.35 | 15.82 | 16.07 | 5,736,909 | -0.36(-2.19%) |
Apr 20, 2020 | 16.80 | 16.97 | 16.42 | 16.43 | 5,062,134 | -0.79(-4.58%) |
Apr 17, 2020 | 16.85 | 17.29 | 16.85 | 17.21 | 5,589,389 | +0.97(+5.96%) |
Apr 16, 2020 | 16.39 | 16.41 | 15.75 | 16.25 | 3,731,846 | -0.13(-0.78%) |
Apr 15, 2020 | 16.68 | 16.92 | 16.06 | 16.37 | 5,324,031 | -1.04(-5.95%) |
Apr 14, 2020 | 17.48 | 17.77 | 17.32 | 17.41 | 4,632,656 | +0.20(+1.14%) |
Apr 13, 2020 | 17.93 | 17.93 | 16.96 | 17.21 | 5,581,831 | -0.78(-4.33%) |
Apr 09, 2020 | 17.13 | 18.22 | 17.13 | 17.99 | 8,660,640 | +1.33(+7.96%) |
Apr 08, 2020 | 15.13 | 16.75 | 14.88 | 16.67 | 7,846,888 | +1.86(+12.55%) |
Apr 07, 2020 | 15.48 | 16.13 | 14.76 | 14.81 | 8,237,200 | +0.16(+1.11%) |
Apr 06, 2020 | 14.05 | 14.85 | 13.81 | 14.64 | 10,089,875 | +1.51(+11.47%) |
Apr 03, 2020 | 13.39 | 13.68 | 12.94 | 13.14 | 7,167,108 | -0.43(-3.16%) |
Apr 02, 2020 | 13.67 | 14.11 | 13.27 | 13.57 | 8,528,343 | -0.24(-1.74%) |