Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.20 | 19.49 | 18.58 | 19.21 | 2,002,480 | -0.18(-0.93%) |
Jun 29, 2020 | 18.72 | 19.67 | 18.11 | 19.39 | 2,536,630 | +0.79(+4.25%) |
Jun 26, 2020 | 19.68 | 19.83 | 18.53 | 18.60 | 2,865,400 | -1.28(-6.44%) |
Jun 25, 2020 | 19.12 | 20.00 | 18.84 | 19.88 | 2,758,007 | +0.10(+0.51%) |
Jun 24, 2020 | 21.17 | 21.23 | 19.35 | 19.78 | 3,493,715 | -1.91(-8.81%) |
Jun 23, 2020 | 21.91 | 21.96 | 21.02 | 21.69 | 2,469,513 | +0.17(+0.79%) |
Jun 22, 2020 | 21.72 | 21.72 | 20.81 | 21.52 | 3,013,607 | -0.39(-1.78%) |
Jun 19, 2020 | 23.76 | 23.78 | 21.35 | 21.91 | 5,133,900 | -1.49(-6.37%) |
Jun 18, 2020 | 23.30 | 24.60 | 22.95 | 23.40 | 2,975,561 | -0.19(-0.81%) |
Jun 17, 2020 | 23.98 | 24.12 | 23.21 | 23.59 | 2,379,280 | -0.64(-2.64%) |
Jun 16, 2020 | 25.10 | 25.50 | 23.61 | 24.23 | 4,305,369 | +0.63(+2.67%) |
Jun 15, 2020 | 21.63 | 23.92 | 21.31 | 23.60 | 3,615,965 | +0.86(+3.78%) |
Jun 12, 2020 | 23.40 | 23.79 | 21.45 | 22.74 | 3,224,000 | +0.85(+3.88%) |
Jun 11, 2020 | 21.01 | 23.35 | 20.39 | 21.89 | 7,824,416 | -2.64(-10.76%) |
Jun 10, 2020 | 26.03 | 26.12 | 23.40 | 24.53 | 4,035,386 | -1.76(-6.69%) |
Jun 09, 2020 | 26.18 | 26.63 | 24.52 | 26.29 | 3,552,089 | -0.77(-2.85%) |
Jun 08, 2020 | 27.65 | 28.08 | 26.33 | 27.06 | 5,301,654 | +1.86(+7.38%) |
Jun 05, 2020 | 27.96 | 28.24 | 24.71 | 25.20 | 7,059,400 | +0.03(+0.12%) |
Jun 04, 2020 | 25.53 | 25.74 | 24.41 | 25.17 | 4,044,665 | -0.14(-0.55%) |
Jun 03, 2020 | 23.64 | 25.64 | 23.63 | 25.31 | 4,643,216 | +1.98(+8.49%) |
Jun 02, 2020 | 24.43 | 24.60 | 22.86 | 23.33 | 4,042,195 | -0.64(-2.67%) |
Jun 01, 2020 | 22.92 | 24.23 | 22.61 | 23.97 | 3,148,376 | +0.99(+4.31%) |
May 29, 2020 | 23.16 | 24.34 | 22.51 | 22.98 | 4,422,400 | -1.14(-4.73%) |
May 28, 2020 | 26.35 | 26.60 | 23.86 | 24.12 | 7,343,033 | -3.23(-11.81%) |
May 27, 2020 | 27.38 | 27.72 | 25.26 | 27.35 | 5,191,006 | +1.49(+5.76%) |
May 26, 2020 | 25.08 | 26.39 | 24.95 | 25.86 | 5,565,051 | +2.32(+9.86%) |
May 22, 2020 | 23.33 | 23.62 | 22.57 | 23.54 | 2,193,800 | +0.45(+1.95%) |
May 21, 2020 | 22.70 | 23.59 | 22.22 | 23.09 | 2,945,919 | +0.31(+1.36%) |
May 20, 2020 | 23.47 | 24.04 | 22.16 | 22.78 | 4,923,179 | +0.13(+0.57%) |
May 19, 2020 | 22.76 | 23.71 | 21.55 | 22.65 | 5,047,684 | -0.04(-0.18%) |
May 18, 2020 | 20.89 | 22.93 | 20.65 | 22.69 | 7,171,664 | +3.58(+18.73%) |
May 15, 2020 | 18.29 | 19.40 | 17.87 | 19.11 | 2,604,000 | +0.50(+2.69%) |
May 14, 2020 | 17.00 | 18.62 | 16.46 | 18.61 | 3,532,000 | +0.67(+3.73%) |
May 13, 2020 | 18.82 | 18.83 | 17.32 | 17.94 | 3,873,105 | -0.89(-4.73%) |
May 12, 2020 | 20.59 | 20.77 | 18.69 | 18.83 | 2,638,273 | -1.47(-7.24%) |
May 11, 2020 | 20.75 | 20.98 | 19.92 | 20.30 | 2,458,436 | -0.89(-4.20%) |
May 08, 2020 | 19.49 | 21.35 | 19.12 | 21.19 | 4,517,500 | +2.20(+11.59%) |
May 07, 2020 | 19.21 | 20.06 | 18.84 | 18.99 | 4,554,209 | -0.02(-0.11%) |
May 06, 2020 | 19.10 | 19.77 | 18.71 | 19.01 | 3,529,665 | +0.09(+0.48%) |
May 05, 2020 | 21.26 | 21.29 | 18.64 | 18.92 | 5,145,437 | -1.70(-8.24%) |
May 04, 2020 | 19.06 | 20.72 | 18.60 | 20.62 | 5,317,234 | +0.47(+2.33%) |
May 01, 2020 | 19.26 | 20.44 | 18.50 | 20.15 | 5,583,300 | +0.14(+0.70%) |
Apr 30, 2020 | 21.50 | 21.72 | 18.82 | 20.01 | 7,379,403 | -1.13(-5.35%) |
Apr 29, 2020 | 19.98 | 21.27 | 19.95 | 21.14 | 6,727,661 | +2.17(+11.44%) |
Apr 28, 2020 | 19.40 | 19.50 | 17.74 | 18.97 | 5,607,202 | +1.28(+7.24%) |
Apr 27, 2020 | 16.32 | 18.52 | 16.12 | 17.69 | 6,302,544 | +1.69(+10.56%) |
Apr 24, 2020 | 16.24 | 16.29 | 15.45 | 16.00 | 2,551,800 | -0.08(-0.50%) |
Apr 23, 2020 | 15.51 | 16.81 | 15.28 | 16.08 | 3,741,724 | +0.88(+5.79%) |
Apr 22, 2020 | 15.31 | 15.39 | 14.79 | 15.20 | 3,818,681 | +0.28(+1.88%) |
Apr 21, 2020 | 15.17 | 15.61 | 14.51 | 14.92 | 3,460,568 | -0.75(-4.79%) |
Apr 20, 2020 | 14.75 | 16.75 | 14.51 | 15.67 | 6,684,712 | +0.08(+0.51%) |
Apr 17, 2020 | 16.00 | 16.39 | 15.43 | 15.59 | 6,287,800 | +0.70(+4.70%) |
Apr 16, 2020 | 15.59 | 15.74 | 14.50 | 14.89 | 4,551,256 | -0.89(-5.64%) |
Apr 15, 2020 | 14.44 | 15.82 | 14.26 | 15.78 | 5,756,331 | +0.27(+1.74%) |
Apr 14, 2020 | 15.84 | 16.25 | 14.93 | 15.51 | 4,857,318 | +0.81(+5.51%) |
Apr 13, 2020 | 16.20 | 16.24 | 14.04 | 14.70 | 4,132,290 | -1.44(-8.92%) |
Apr 09, 2020 | 16.00 | 17.49 | 15.60 | 16.14 | 7,176,300 | +1.85(+12.95%) |
Apr 08, 2020 | 13.91 | 14.56 | 13.16 | 14.29 | 5,368,289 | +0.88(+6.56%) |
Apr 07, 2020 | 14.51 | 16.30 | 13.18 | 13.41 | 6,473,439 | +0.77(+6.09%) |
Apr 06, 2020 | 11.78 | 13.41 | 11.56 | 12.64 | 4,489,582 | +1.96(+18.35%) |
Apr 03, 2020 | 11.08 | 11.13 | 9.930 | 10.68 | 3,361,700 | -0.37(-3.35%) |
Apr 02, 2020 | 11.30 | 11.91 | 10.43 | 11.05 | 3,405,767 | -0.36(-3.16%) |