Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.73 | 19.20 | 18.47 | 19.01 | 3,119,836 | -0.05(-0.26%) |
Jun 29, 2020 | 18.24 | 19.15 | 18.09 | 19.06 | 3,368,183 | +1.03(+5.71%) |
Jun 26, 2020 | 18.16 | 18.35 | 17.86 | 18.03 | 6,787,500 | -0.31(-1.69%) |
Jun 25, 2020 | 17.97 | 18.56 | 17.84 | 18.34 | 2,815,938 | +0.19(+1.05%) |
Jun 24, 2020 | 19.40 | 19.65 | 17.90 | 18.15 | 7,479,801 | -1.96(-9.75%) |
Jun 23, 2020 | 18.45 | 20.53 | 18.36 | 20.11 | 8,854,092 | +1.93(+10.62%) |
Jun 22, 2020 | 17.85 | 18.24 | 17.17 | 18.18 | 5,130,747 | +0.01(+0.06%) |
Jun 19, 2020 | 19.23 | 19.33 | 17.99 | 18.17 | 6,548,600 | -0.79(-4.17%) |
Jun 18, 2020 | 18.83 | 19.17 | 18.57 | 18.96 | 4,232,769 | -0.19(-0.99%) |
Jun 17, 2020 | 20.42 | 20.47 | 18.86 | 19.15 | 5,809,979 | -1.36(-6.63%) |
Jun 16, 2020 | 21.76 | 21.93 | 20.16 | 20.51 | 4,053,295 | -0.31(-1.49%) |
Jun 15, 2020 | 19.70 | 20.87 | 19.40 | 20.82 | 3,237,595 | +0.41(+2.01%) |
Jun 12, 2020 | 20.98 | 21.26 | 20.00 | 20.41 | 3,336,900 | +0.51(+2.56%) |
Jun 11, 2020 | 20.73 | 21.15 | 19.85 | 19.90 | 5,809,951 | -2.32(-10.44%) |
Jun 10, 2020 | 23.66 | 23.83 | 22.03 | 22.22 | 3,571,771 | -1.64(-6.87%) |
Jun 09, 2020 | 24.68 | 24.75 | 23.65 | 23.86 | 3,202,179 | -1.59(-6.25%) |
Jun 08, 2020 | 26.56 | 26.74 | 24.97 | 25.45 | 4,342,263 | -0.04(-0.16%) |
Jun 05, 2020 | 23.17 | 26.60 | 23.17 | 25.49 | 10,782,300 | +3.48(+15.81%) |
Jun 04, 2020 | 22.99 | 23.20 | 21.93 | 22.01 | 4,320,285 | -0.82(-3.59%) |
Jun 03, 2020 | 21.87 | 22.89 | 21.67 | 22.83 | 4,570,260 | +1.64(+7.74%) |
Jun 02, 2020 | 21.90 | 22.18 | 21.12 | 21.19 | 3,827,728 | -0.66(-3.02%) |
Jun 01, 2020 | 19.37 | 22.05 | 19.32 | 21.85 | 5,667,163 | +2.57(+13.33%) |
May 29, 2020 | 21.00 | 21.10 | 19.02 | 19.28 | 10,903,100 | -1.86(-8.80%) |
May 28, 2020 | 23.21 | 23.28 | 20.95 | 21.14 | 3,669,065 | -2.21(-9.46%) |
May 27, 2020 | 22.75 | 23.44 | 22.23 | 23.35 | 7,191,121 | +1.49(+6.82%) |
May 26, 2020 | 20.27 | 22.16 | 19.97 | 21.86 | 7,685,139 | +2.94(+15.54%) |
May 22, 2020 | 19.58 | 19.58 | 18.61 | 18.92 | 2,896,800 | -0.56(-2.87%) |
May 21, 2020 | 19.48 | 20.06 | 18.98 | 19.48 | 3,622,545 | -0.05(-0.26%) |
May 20, 2020 | 18.88 | 19.65 | 18.68 | 19.53 | 4,082,393 | +1.06(+5.74%) |
May 19, 2020 | 18.47 | 19.29 | 18.30 | 18.47 | 6,465,620 | -0.54(-2.84%) |
May 18, 2020 | 16.47 | 19.25 | 16.46 | 19.01 | 8,242,934 | +3.35(+21.39%) |
May 15, 2020 | 15.40 | 15.78 | 15.31 | 15.66 | 2,939,100 | +0.05(+0.32%) |
May 14, 2020 | 15.20 | 15.67 | 14.53 | 15.61 | 5,610,432 | +0.02(+0.13%) |
May 13, 2020 | 16.76 | 16.76 | 15.28 | 15.59 | 4,786,170 | -1.31(-7.75%) |
May 12, 2020 | 16.78 | 17.27 | 16.62 | 16.90 | 3,737,936 | +0.20(+1.20%) |
May 11, 2020 | 17.78 | 17.78 | 16.67 | 16.70 | 4,766,572 | -1.21(-6.76%) |
May 08, 2020 | 18.05 | 18.90 | 17.50 | 17.91 | 6,450,800 | -0.81(-4.33%) |
May 07, 2020 | 18.55 | 18.92 | 18.31 | 18.72 | 3,543,060 | +0.63(+3.48%) |
May 06, 2020 | 18.14 | 18.59 | 17.58 | 18.09 | 2,541,554 | -0.27(-1.47%) |
May 05, 2020 | 19.13 | 19.32 | 18.08 | 18.36 | 2,779,076 | -0.36(-1.92%) |
May 04, 2020 | 18.00 | 18.77 | 17.42 | 18.72 | 2,085,810 | +0.35(+1.91%) |
May 01, 2020 | 19.50 | 19.54 | 18.30 | 18.37 | 2,722,200 | -1.60(-8.01%) |
Apr 30, 2020 | 20.18 | 20.30 | 19.53 | 19.97 | 2,366,292 | -0.50(-2.44%) |
Apr 29, 2020 | 19.91 | 20.93 | 19.60 | 20.47 | 3,181,329 | +1.37(+7.17%) |
Apr 28, 2020 | 19.07 | 19.49 | 18.66 | 19.10 | 2,543,773 | +0.40(+2.14%) |
Apr 27, 2020 | 18.55 | 18.99 | 18.27 | 18.70 | 1,725,342 | +0.26(+1.41%) |
Apr 24, 2020 | 18.52 | 19.07 | 18.23 | 18.44 | 2,746,800 | -0.08(-0.43%) |
Apr 23, 2020 | 17.40 | 18.81 | 17.34 | 18.52 | 2,589,735 | +1.17(+6.74%) |
Apr 22, 2020 | 17.79 | 18.30 | 17.31 | 17.35 | 2,279,604 | -0.01(-0.06%) |
Apr 21, 2020 | 17.64 | 17.85 | 16.95 | 17.36 | 1,520,282 | -0.71(-3.93%) |
Apr 20, 2020 | 18.47 | 18.80 | 17.86 | 18.07 | 1,857,424 | -0.71(-3.78%) |
Apr 17, 2020 | 19.41 | 19.73 | 18.61 | 18.78 | 2,280,400 | +0.35(+1.90%) |
Apr 16, 2020 | 19.41 | 19.63 | 17.95 | 18.43 | 3,893,582 | -0.81(-4.21%) |
Apr 15, 2020 | 17.41 | 20.07 | 17.11 | 19.24 | 7,972,738 | +1.13(+6.24%) |
Apr 14, 2020 | 18.55 | 18.72 | 17.87 | 18.11 | 1,570,146 | +0.00(+0.00%) |
Apr 13, 2020 | 18.37 | 18.50 | 17.44 | 18.11 | 1,888,159 | -0.23(-1.25%) |
Apr 09, 2020 | 18.03 | 19.05 | 17.73 | 18.34 | 2,709,500 | +0.92(+5.28%) |
Apr 08, 2020 | 17.13 | 17.64 | 16.68 | 17.42 | 2,407,148 | +0.65(+3.88%) |
Apr 07, 2020 | 17.71 | 18.23 | 16.49 | 16.77 | 3,390,526 | -0.02(-0.12%) |
Apr 06, 2020 | 16.49 | 17.50 | 16.38 | 16.79 | 4,994,682 | +1.09(+6.94%) |
Apr 03, 2020 | 16.29 | 16.56 | 15.35 | 15.70 | 3,145,700 | -0.57(-3.50%) |
Apr 02, 2020 | 16.57 | 17.45 | 16.01 | 16.27 | 2,275,536 | -0.40(-2.40%) |