Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.39 | 22.59 | 21.70 | 22.46 | 10,259,301 | +0.26(+1.17%) |
Jun 29, 2020 | 21.57 | 22.53 | 21.08 | 22.20 | 11,333,096 | +0.70(+3.27%) |
Jun 26, 2020 | 21.93 | 22.24 | 21.21 | 21.50 | 18,184,322 | -0.63(-2.83%) |
Jun 25, 2020 | 22.13 | 22.32 | 21.43 | 22.13 | 15,325,055 | -0.59(-2.59%) |
Jun 24, 2020 | 22.31 | 22.87 | 21.29 | 22.72 | 17,567,174 | -0.13(-0.55%) |
Jun 23, 2020 | 22.96 | 23.26 | 22.66 | 22.84 | 10,918,569 | +0.21(+0.94%) |
Jun 22, 2020 | 22.74 | 23.02 | 22.21 | 22.63 | 14,260,708 | -0.19(-0.84%) |
Jun 19, 2020 | 24.00 | 24.27 | 22.69 | 22.82 | 36,902,320 | -0.78(-3.31%) |
Jun 18, 2020 | 22.16 | 23.66 | 22.06 | 23.60 | 12,702,869 | +1.16(+5.15%) |
Jun 17, 2020 | 23.09 | 23.50 | 22.35 | 22.45 | 17,881,598 | -0.86(-3.68%) |
Jun 16, 2020 | 25.29 | 25.61 | 22.48 | 23.30 | 18,112,304 | -0.67(-2.81%) |
Jun 15, 2020 | 21.10 | 24.46 | 20.90 | 23.98 | 20,924,570 | +1.92(+8.69%) |
Jun 12, 2020 | 23.57 | 23.89 | 21.36 | 22.06 | 22,973,910 | -0.43(-1.93%) |
Jun 11, 2020 | 20.89 | 22.53 | 20.79 | 22.49 | 20,938,768 | -0.39(-1.71%) |
Jun 10, 2020 | 24.81 | 24.85 | 22.72 | 22.88 | 21,334,858 | -1.93(-7.76%) |
Jun 09, 2020 | 26.22 | 26.33 | 24.76 | 24.81 | 19,542,384 | -2.37(-8.73%) |
Jun 08, 2020 | 24.79 | 27.26 | 24.37 | 27.18 | 24,180,208 | +3.52(+14.87%) |
Jun 05, 2020 | 24.53 | 25.30 | 23.60 | 23.67 | 18,001,856 | +0.67(+2.90%) |
Jun 04, 2020 | 21.62 | 23.23 | 21.41 | 23.00 | 13,260,490 | +1.33(+6.16%) |
Jun 03, 2020 | 21.23 | 21.99 | 21.11 | 21.66 | 9,242,785 | +0.84(+4.03%) |
Jun 02, 2020 | 20.73 | 20.86 | 20.37 | 20.82 | 10,314,004 | +0.30(+1.44%) |
Jun 01, 2020 | 19.69 | 20.80 | 19.61 | 20.53 | 7,519,319 | +0.75(+3.81%) |
May 29, 2020 | 19.78 | 20.07 | 19.38 | 19.78 | 16,312,744 | -0.44(-2.17%) |
May 28, 2020 | 20.94 | 21.06 | 20.13 | 20.21 | 11,795,854 | -0.77(-3.68%) |
May 27, 2020 | 20.17 | 21.34 | 19.96 | 20.99 | 16,856,930 | +1.56(+8.05%) |
May 26, 2020 | 19.40 | 19.60 | 18.88 | 19.42 | 17,461,194 | +0.74(+3.98%) |
May 22, 2020 | 18.98 | 19.13 | 18.21 | 18.68 | 11,068,062 | -0.24(-1.26%) |
May 21, 2020 | 18.59 | 19.25 | 18.50 | 18.92 | 13,878,861 | +0.20(+1.07%) |
May 20, 2020 | 19.42 | 19.72 | 18.57 | 18.72 | 16,771,624 | -0.01(-0.05%) |
May 19, 2020 | 18.28 | 19.34 | 17.79 | 18.73 | 16,128,420 | +0.56(+3.10%) |
May 18, 2020 | 17.51 | 18.40 | 17.36 | 18.16 | 18,476,296 | +1.67(+10.12%) |
May 15, 2020 | 15.95 | 16.53 | 15.81 | 16.50 | 12,174,281 | +0.13(+0.82%) |
May 14, 2020 | 15.65 | 16.40 | 15.30 | 16.36 | 10,715,378 | +0.30(+1.84%) |
May 13, 2020 | 17.23 | 17.26 | 15.56 | 16.07 | 19,794,074 | -1.33(-7.67%) |
May 12, 2020 | 17.31 | 17.73 | 16.91 | 17.40 | 12,900,615 | +0.20(+1.16%) |
May 11, 2020 | 17.58 | 17.62 | 16.56 | 17.20 | 14,201,551 | -0.04(-0.22%) |
May 08, 2020 | 16.04 | 17.37 | 15.83 | 17.24 | 18,054,398 | +1.58(+10.11%) |
May 07, 2020 | 16.01 | 16.71 | 15.47 | 15.66 | 31,290,414 | +1.47(+10.35%) |
May 06, 2020 | 14.69 | 14.95 | 14.09 | 14.19 | 13,184,589 | -0.36(-2.49%) |
May 05, 2020 | 15.52 | 15.59 | 14.49 | 14.55 | 11,464,559 | -0.79(-5.16%) |
May 04, 2020 | 15.48 | 15.86 | 14.96 | 15.34 | 13,513,049 | -0.35(-2.25%) |
May 01, 2020 | 16.01 | 16.03 | 15.16 | 15.69 | 11,772,821 | -0.76(-4.63%) |
Apr 30, 2020 | 17.35 | 17.60 | 16.30 | 16.46 | 16,551,996 | -1.65(-9.11%) |
Apr 29, 2020 | 17.21 | 18.59 | 17.17 | 18.11 | 15,956,792 | +1.47(+8.83%) |
Apr 28, 2020 | 16.73 | 17.21 | 16.20 | 16.64 | 11,411,639 | +0.45(+2.77%) |
Apr 27, 2020 | 14.99 | 16.30 | 14.99 | 16.19 | 10,079,491 | +1.29(+8.64%) |
Apr 24, 2020 | 14.84 | 15.14 | 14.46 | 14.90 | 11,552,269 | +0.10(+0.71%) |
Apr 23, 2020 | 14.26 | 15.15 | 13.98 | 14.80 | 11,117,073 | +0.56(+3.95%) |
Apr 22, 2020 | 14.81 | 14.96 | 14.20 | 14.24 | 8,923,373 | -0.21(-1.45%) |
Apr 21, 2020 | 14.46 | 14.77 | 14.17 | 14.45 | 8,352,304 | -0.35(-2.38%) |
Apr 20, 2020 | 14.41 | 15.27 | 14.16 | 14.80 | 8,218,063 | -0.27(-1.77%) |
Apr 17, 2020 | 14.63 | 15.10 | 14.49 | 15.07 | 9,588,174 | +1.12(+8.00%) |
Apr 16, 2020 | 14.45 | 14.46 | 13.72 | 13.95 | 12,299,755 | -0.54(-3.75%) |
Apr 15, 2020 | 14.85 | 15.02 | 14.30 | 14.49 | 12,164,064 | -1.02(-6.58%) |
Apr 14, 2020 | 15.65 | 15.86 | 14.66 | 15.51 | 14,699,781 | +0.20(+1.31%) |
Apr 13, 2020 | 15.97 | 16.08 | 14.91 | 15.31 | 12,490,453 | -0.48(-3.02%) |
Apr 09, 2020 | 15.94 | 16.34 | 15.34 | 15.79 | 16,771,256 | +0.72(+4.81%) |
Apr 08, 2020 | 14.43 | 15.41 | 14.13 | 15.07 | 17,394,082 | +1.06(+7.56%) |
Apr 07, 2020 | 14.05 | 15.90 | 13.94 | 14.01 | 21,176,398 | +0.72(+5.38%) |
Apr 06, 2020 | 12.51 | 13.51 | 12.34 | 13.29 | 18,112,386 | +1.44(+12.15%) |
Apr 03, 2020 | 12.10 | 12.51 | 11.37 | 11.85 | 12,852,086 | -0.31(-2.59%) |
Apr 02, 2020 | 12.16 | 13.29 | 11.94 | 12.17 | 13,985,493 | -0.02(-0.16%) |