Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.38 | 14.69 | 14.10 | 14.27 | 7,139,683 | -0.28(-1.90%) |
Jun 29, 2020 | 13.77 | 14.56 | 13.41 | 14.55 | 10,684,703 | +1.01(+7.49%) |
Jun 26, 2020 | 14.00 | 14.46 | 13.38 | 13.53 | 14,049,524 | -0.63(-4.42%) |
Jun 25, 2020 | 14.33 | 14.69 | 13.82 | 14.16 | 12,630,049 | -0.55(-3.76%) |
Jun 24, 2020 | 15.56 | 15.62 | 14.43 | 14.71 | 12,336,316 | -1.13(-7.15%) |
Jun 23, 2020 | 15.85 | 15.97 | 15.47 | 15.85 | 9,730,232 | -0.01(-0.06%) |
Jun 22, 2020 | 15.67 | 16.26 | 15.51 | 15.86 | 8,482,173 | +0.13(+0.82%) |
Jun 19, 2020 | 17.17 | 17.25 | 15.56 | 15.73 | 32,124,966 | -1.06(-6.31%) |
Jun 18, 2020 | 16.58 | 17.33 | 16.33 | 16.79 | 6,606,835 | -0.18(-1.09%) |
Jun 17, 2020 | 17.52 | 17.68 | 16.97 | 16.97 | 8,954,372 | -1.00(-5.54%) |
Jun 16, 2020 | 17.73 | 18.54 | 17.24 | 17.97 | 22,202,536 | +2.05(+12.91%) |
Jun 15, 2020 | 15.35 | 16.22 | 15.14 | 15.91 | 10,389,281 | -0.33(-2.04%) |
Jun 12, 2020 | 16.84 | 16.95 | 15.49 | 16.24 | 12,171,862 | +0.44(+2.80%) |
Jun 11, 2020 | 16.31 | 17.10 | 15.67 | 15.80 | 16,377,722 | -2.20(-12.23%) |
Jun 10, 2020 | 19.36 | 19.36 | 17.99 | 18.00 | 10,688,696 | -1.56(-7.96%) |
Jun 09, 2020 | 21.04 | 21.12 | 19.31 | 19.56 | 12,871,226 | -2.15(-9.89%) |
Jun 08, 2020 | 22.50 | 22.57 | 20.66 | 21.71 | 10,061,287 | +0.87(+4.16%) |
Jun 05, 2020 | 22.68 | 22.98 | 20.00 | 20.84 | 15,023,902 | +1.19(+6.05%) |
Jun 04, 2020 | 17.74 | 19.85 | 17.63 | 19.65 | 14,035,805 | +1.75(+9.78%) |
Jun 03, 2020 | 16.77 | 18.15 | 16.77 | 17.90 | 13,114,547 | +1.52(+9.28%) |
Jun 02, 2020 | 15.52 | 16.48 | 15.00 | 16.38 | 12,728,326 | +1.10(+7.17%) |
Jun 01, 2020 | 14.93 | 16.11 | 14.83 | 15.28 | 12,323,282 | +0.42(+2.85%) |
May 29, 2020 | 15.51 | 15.63 | 14.74 | 14.86 | 27,262,952 | -1.83(-10.98%) |
May 28, 2020 | 18.13 | 18.29 | 16.45 | 16.69 | 13,543,683 | -1.40(-7.74%) |
May 27, 2020 | 16.59 | 18.15 | 16.45 | 18.09 | 14,827,383 | +2.61(+16.84%) |
May 26, 2020 | 15.22 | 15.77 | 15.09 | 15.49 | 11,620,184 | +1.06(+7.34%) |
May 22, 2020 | 14.77 | 14.94 | 14.02 | 14.43 | 6,601,829 | -0.30(-2.06%) |
May 21, 2020 | 13.93 | 14.98 | 13.83 | 14.73 | 10,599,546 | +0.82(+5.89%) |
May 20, 2020 | 14.85 | 14.92 | 13.82 | 13.91 | 8,198,711 | -0.60(-4.13%) |
May 19, 2020 | 15.20 | 15.22 | 14.24 | 14.51 | 7,398,484 | -0.79(-5.18%) |
May 18, 2020 | 15.88 | 16.15 | 15.03 | 15.30 | 8,276,237 | +0.22(+1.47%) |
May 15, 2020 | 14.10 | 15.64 | 13.84 | 15.08 | 8,040,115 | +0.70(+4.87%) |
May 14, 2020 | 13.84 | 15.16 | 13.12 | 14.38 | 6,521,365 | +0.10(+0.71%) |
May 13, 2020 | 14.78 | 14.82 | 13.97 | 14.28 | 4,857,108 | -0.61(-4.08%) |
May 12, 2020 | 16.04 | 16.57 | 14.89 | 14.89 | 4,821,630 | -0.88(-5.61%) |
May 11, 2020 | 16.35 | 16.35 | 15.50 | 15.77 | 5,473,833 | -0.84(-5.05%) |
May 08, 2020 | 16.31 | 16.64 | 16.05 | 16.61 | 4,406,791 | +0.68(+4.28%) |
May 07, 2020 | 15.98 | 16.61 | 15.92 | 15.93 | 3,838,863 | +0.14(+0.88%) |
May 06, 2020 | 16.21 | 16.25 | 15.39 | 15.79 | 4,214,807 | -0.18(-1.15%) |
May 05, 2020 | 17.09 | 17.23 | 15.86 | 15.98 | 4,333,260 | -0.48(-2.91%) |
May 04, 2020 | 15.69 | 16.66 | 15.30 | 16.45 | 4,426,800 | +0.18(+1.13%) |
May 01, 2020 | 16.63 | 16.88 | 15.92 | 16.27 | 4,852,572 | -1.03(-5.96%) |
Apr 30, 2020 | 18.23 | 18.63 | 17.00 | 17.30 | 7,818,863 | -1.47(-7.85%) |
Apr 29, 2020 | 19.95 | 20.12 | 18.33 | 18.78 | 7,190,827 | -0.22(-1.16%) |
Apr 28, 2020 | 19.57 | 20.32 | 18.18 | 19.00 | 7,569,193 | +0.32(+1.73%) |
Apr 27, 2020 | 16.68 | 18.94 | 16.44 | 18.67 | 6,344,691 | +2.24(+13.62%) |
Apr 24, 2020 | 16.26 | 16.89 | 15.86 | 16.44 | 6,142,589 | +0.28(+1.71%) |
Apr 23, 2020 | 14.93 | 16.32 | 14.82 | 16.16 | 6,450,616 | +1.12(+7.48%) |
Apr 22, 2020 | 15.69 | 15.84 | 14.60 | 15.04 | 5,615,438 | -0.33(-2.16%) |
Apr 21, 2020 | 15.20 | 15.87 | 14.91 | 15.37 | 5,568,675 | -0.66(-4.14%) |
Apr 20, 2020 | 16.58 | 17.40 | 15.97 | 16.03 | 4,916,033 | -1.29(-7.45%) |
Apr 17, 2020 | 17.27 | 17.83 | 16.40 | 17.32 | 6,037,087 | +1.52(+9.62%) |
Apr 16, 2020 | 16.68 | 16.68 | 15.70 | 15.80 | 4,564,371 | -0.92(-5.51%) |
Apr 15, 2020 | 17.09 | 17.41 | 15.98 | 16.72 | 7,124,533 | -1.75(-9.48%) |
Apr 14, 2020 | 19.46 | 20.34 | 18.10 | 18.47 | 6,766,420 | -0.36(-1.91%) |
Apr 13, 2020 | 19.72 | 20.26 | 18.07 | 18.83 | 7,379,762 | -0.81(-4.13%) |
Apr 09, 2020 | 19.16 | 20.21 | 18.66 | 19.64 | 10,708,720 | +2.14(+12.21%) |
Apr 08, 2020 | 16.93 | 18.75 | 16.81 | 17.50 | 9,618,121 | +0.88(+5.32%) |
Apr 07, 2020 | 17.40 | 19.29 | 16.18 | 16.62 | 13,285,312 | +1.70(+11.36%) |
Apr 06, 2020 | 13.06 | 15.17 | 12.82 | 14.93 | 9,741,340 | +2.90(+24.14%) |
Apr 03, 2020 | 12.11 | 12.32 | 11.30 | 12.02 | 5,901,193 | -0.12(-0.99%) |
Apr 02, 2020 | 12.17 | 13.41 | 11.76 | 12.14 | 6,972,373 | -0.10(-0.83%) |