Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.14 | 16.79 | 16.00 | 16.72 | 2,515,581 | +0.31(+1.88%) |
Jun 29, 2020 | 16.22 | 16.69 | 15.95 | 16.41 | 1,773,000 | +0.46(+2.90%) |
Jun 26, 2020 | 16.84 | 16.91 | 15.80 | 15.94 | 2,569,804 | -1.11(-6.48%) |
Jun 25, 2020 | 16.10 | 17.08 | 15.94 | 17.05 | 1,719,460 | +0.67(+4.08%) |
Jun 24, 2020 | 17.39 | 17.47 | 16.32 | 16.38 | 2,624,592 | -1.53(-8.56%) |
Jun 23, 2020 | 18.88 | 18.95 | 17.75 | 17.91 | 2,473,515 | -0.63(-3.37%) |
Jun 22, 2020 | 18.32 | 18.75 | 18.04 | 18.54 | 2,089,039 | +0.19(+1.03%) |
Jun 19, 2020 | 19.20 | 19.23 | 18.24 | 18.35 | 7,949,853 | -0.17(-0.92%) |
Jun 18, 2020 | 18.30 | 19.05 | 18.21 | 18.52 | 1,871,574 | -0.18(-0.96%) |
Jun 17, 2020 | 19.74 | 19.85 | 18.63 | 18.70 | 1,712,308 | -1.11(-5.62%) |
Jun 16, 2020 | 21.31 | 21.31 | 19.43 | 19.82 | 2,679,774 | +0.03(+0.13%) |
Jun 15, 2020 | 17.97 | 20.28 | 17.69 | 19.79 | 2,840,799 | +0.55(+2.85%) |
Jun 12, 2020 | 19.26 | 19.73 | 18.30 | 19.24 | 2,262,366 | +1.41(+7.88%) |
Jun 11, 2020 | 18.85 | 20.01 | 17.69 | 17.84 | 2,966,587 | -3.35(-15.81%) |
Jun 10, 2020 | 22.20 | 22.37 | 20.83 | 21.19 | 3,128,229 | -1.47(-6.47%) |
Jun 09, 2020 | 22.63 | 23.58 | 22.13 | 22.65 | 2,925,295 | -1.59(-6.54%) |
Jun 08, 2020 | 24.55 | 24.79 | 23.36 | 24.24 | 3,471,806 | +1.24(+5.40%) |
Jun 05, 2020 | 23.77 | 24.21 | 22.79 | 23.00 | 4,579,473 | +1.59(+7.40%) |
Jun 04, 2020 | 19.62 | 21.42 | 19.16 | 21.41 | 4,162,490 | +1.94(+9.94%) |
Jun 03, 2020 | 19.08 | 19.54 | 18.97 | 19.47 | 2,640,828 | +0.80(+4.27%) |
Jun 02, 2020 | 17.66 | 19.03 | 17.63 | 18.68 | 3,373,860 | +1.31(+7.55%) |
Jun 01, 2020 | 17.15 | 17.61 | 16.79 | 17.37 | 2,641,578 | +0.12(+0.70%) |
May 29, 2020 | 17.45 | 17.64 | 16.62 | 17.25 | 4,166,404 | -0.40(-2.28%) |
May 28, 2020 | 17.35 | 18.24 | 16.84 | 17.65 | 5,609,387 | +0.84(+4.99%) |
May 27, 2020 | 17.22 | 17.38 | 16.31 | 16.81 | 3,182,457 | +0.15(+0.87%) |
May 26, 2020 | 16.36 | 17.21 | 15.88 | 16.66 | 3,754,174 | +1.06(+6.81%) |
May 22, 2020 | 15.72 | 15.84 | 15.22 | 15.60 | 3,277,705 | -0.38(-2.36%) |
May 21, 2020 | 16.18 | 16.24 | 15.30 | 15.98 | 38,729,032 | -0.10(-0.64%) |
May 20, 2020 | 16.56 | 16.89 | 15.88 | 16.08 | 4,418,570 | -0.07(-0.42%) |
May 19, 2020 | 17.14 | 17.14 | 16.05 | 16.15 | 3,930,237 | -0.35(-2.13%) |
May 18, 2020 | 16.15 | 16.66 | 15.64 | 16.50 | 3,040,838 | +1.47(+9.74%) |
May 15, 2020 | 14.75 | 15.30 | 14.73 | 15.04 | 2,683,488 | +0.17(+1.15%) |
May 14, 2020 | 14.65 | 15.61 | 14.16 | 14.86 | 3,017,382 | -0.24(-1.59%) |
May 13, 2020 | 15.52 | 15.61 | 14.71 | 15.10 | 2,618,243 | -0.68(-4.29%) |
May 12, 2020 | 15.70 | 16.12 | 15.37 | 15.78 | 3,409,709 | +0.21(+1.32%) |
May 11, 2020 | 14.83 | 15.99 | 14.76 | 15.58 | 3,875,928 | +0.39(+2.54%) |
May 08, 2020 | 13.83 | 15.22 | 13.77 | 15.19 | 3,524,799 | +1.81(+13.51%) |
May 07, 2020 | 13.51 | 14.04 | 13.12 | 13.38 | 3,961,339 | +0.30(+2.32%) |
May 06, 2020 | 13.96 | 14.24 | 13.06 | 13.08 | 3,777,080 | -0.85(-6.12%) |
May 05, 2020 | 15.87 | 15.96 | 13.92 | 13.93 | 3,676,854 | -0.86(-5.82%) |
May 04, 2020 | 13.51 | 14.86 | 13.28 | 14.79 | 3,396,847 | +1.02(+7.38%) |
May 01, 2020 | 14.75 | 16.11 | 13.65 | 13.78 | 7,432,756 | -2.43(-14.97%) |
Apr 30, 2020 | 17.65 | 17.70 | 15.91 | 16.20 | 21,405,834 | -1.19(-6.83%) |
Apr 29, 2020 | 16.46 | 17.44 | 15.98 | 17.39 | 6,613,871 | +1.84(+11.80%) |
Apr 28, 2020 | 15.38 | 15.65 | 14.60 | 15.55 | 3,638,254 | +1.03(+7.11%) |
Apr 27, 2020 | 14.05 | 14.63 | 13.58 | 14.52 | 3,857,573 | -0.04(-0.28%) |
Apr 24, 2020 | 15.84 | 16.02 | 14.12 | 14.56 | 7,068,269 | -1.29(-8.12%) |
Apr 23, 2020 | 15.73 | 16.14 | 15.35 | 15.85 | 3,925,081 | +0.75(+4.94%) |
Apr 22, 2020 | 16.05 | 16.38 | 14.72 | 15.10 | 3,682,286 | -0.06(-0.38%) |
Apr 21, 2020 | 13.87 | 15.23 | 13.65 | 15.16 | 3,937,264 | +0.70(+4.88%) |
Apr 20, 2020 | 13.13 | 14.69 | 12.88 | 14.46 | 3,453,735 | -0.08(-0.56%) |
Apr 17, 2020 | 13.47 | 14.59 | 13.41 | 14.54 | 3,525,043 | +1.37(+10.39%) |
Apr 16, 2020 | 13.24 | 13.47 | 12.70 | 13.17 | 3,255,352 | -0.20(-1.53%) |
Apr 15, 2020 | 13.76 | 13.95 | 12.91 | 13.37 | 3,838,730 | -1.66(-11.01%) |
Apr 14, 2020 | 15.12 | 15.51 | 14.70 | 15.03 | 3,395,548 | -0.25(-1.66%) |
Apr 13, 2020 | 16.21 | 16.43 | 14.93 | 15.28 | 3,372,432 | -0.43(-2.76%) |
Apr 09, 2020 | 16.47 | 17.48 | 14.71 | 15.72 | 3,947,126 | +0.34(+2.18%) |
Apr 08, 2020 | 14.67 | 15.56 | 14.39 | 15.38 | 2,287,784 | +1.14(+8.00%) |
Apr 07, 2020 | 14.76 | 14.95 | 13.69 | 14.24 | 3,528,094 | +0.62(+4.57%) |
Apr 06, 2020 | 13.43 | 13.89 | 12.84 | 13.62 | 2,482,650 | +0.95(+7.50%) |
Apr 03, 2020 | 14.11 | 14.17 | 11.97 | 12.67 | 3,236,577 | -0.73(-5.44%) |
Apr 02, 2020 | 12.20 | 14.64 | 12.15 | 13.40 | 4,414,144 | +1.73(+14.82%) |