Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.97 | 16.61 | 15.83 | 16.53 | 2,543,326 | +0.31(+1.88%) |
Jun 29, 2020 | 16.04 | 16.51 | 15.78 | 16.23 | 1,792,555 | +0.46(+2.90%) |
Jun 26, 2020 | 16.66 | 16.73 | 15.63 | 15.77 | 2,598,147 | -1.09(-6.48%) |
Jun 25, 2020 | 15.92 | 16.90 | 15.77 | 16.86 | 1,738,424 | +0.66(+4.08%) |
Jun 24, 2020 | 17.20 | 17.28 | 16.14 | 16.20 | 2,653,539 | -1.52(-8.56%) |
Jun 23, 2020 | 18.68 | 18.74 | 17.56 | 17.72 | 2,500,796 | -0.62(-3.37%) |
Jun 22, 2020 | 18.12 | 18.55 | 17.85 | 18.34 | 2,112,080 | +0.19(+1.03%) |
Jun 19, 2020 | 18.99 | 19.02 | 18.05 | 18.15 | 8,037,535 | -0.17(-0.92%) |
Jun 18, 2020 | 18.10 | 18.85 | 18.01 | 18.32 | 1,892,216 | -0.18(-0.96%) |
Jun 17, 2020 | 19.52 | 19.63 | 18.43 | 18.50 | 1,731,194 | -1.10(-5.62%) |
Jun 16, 2020 | 21.08 | 21.08 | 19.22 | 19.60 | 2,709,330 | +0.03(+0.13%) |
Jun 15, 2020 | 17.78 | 20.06 | 17.50 | 19.58 | 2,872,131 | +0.54(+2.85%) |
Jun 12, 2020 | 19.05 | 19.52 | 18.10 | 19.03 | 2,287,318 | +1.39(+7.88%) |
Jun 11, 2020 | 18.64 | 19.80 | 17.49 | 17.64 | 2,999,306 | -3.31(-15.81%) |
Jun 10, 2020 | 21.96 | 22.13 | 20.60 | 20.96 | 3,162,731 | -1.45(-6.47%) |
Jun 09, 2020 | 22.38 | 23.32 | 21.89 | 22.41 | 2,957,559 | -1.57(-6.54%) |
Jun 08, 2020 | 24.29 | 24.52 | 23.10 | 23.97 | 3,510,098 | +1.23(+5.40%) |
Jun 05, 2020 | 23.51 | 23.95 | 22.55 | 22.74 | 4,629,982 | +1.57(+7.40%) |
Jun 04, 2020 | 19.41 | 21.19 | 18.95 | 21.18 | 4,208,400 | +1.92(+9.94%) |
Jun 03, 2020 | 18.87 | 19.33 | 18.76 | 19.26 | 2,669,955 | +0.79(+4.27%) |
Jun 02, 2020 | 17.47 | 18.82 | 17.44 | 18.47 | 3,411,072 | +1.30(+7.55%) |
Jun 01, 2020 | 16.97 | 17.41 | 16.61 | 17.18 | 2,670,713 | +0.12(+0.70%) |
May 29, 2020 | 17.26 | 17.45 | 16.44 | 17.06 | 4,212,357 | -0.40(-2.28%) |
May 28, 2020 | 17.16 | 18.04 | 16.66 | 17.46 | 5,671,255 | +0.83(+5.00%) |
May 27, 2020 | 17.03 | 17.19 | 16.13 | 16.63 | 3,217,558 | +0.14(+0.87%) |
May 26, 2020 | 16.19 | 17.02 | 15.70 | 16.48 | 3,795,581 | +1.05(+6.81%) |
May 22, 2020 | 15.55 | 15.67 | 15.06 | 15.43 | 3,313,856 | -0.37(-2.36%) |
May 21, 2020 | 16.00 | 16.07 | 15.13 | 15.80 | 39,156,188 | -0.10(-0.64%) |
May 20, 2020 | 16.38 | 16.70 | 15.70 | 15.91 | 4,467,304 | -0.07(-0.42%) |
May 19, 2020 | 16.95 | 16.95 | 15.87 | 15.97 | 3,973,585 | -0.35(-2.13%) |
May 18, 2020 | 15.97 | 16.47 | 15.47 | 16.32 | 3,074,376 | +1.45(+9.74%) |
May 15, 2020 | 14.59 | 15.13 | 14.57 | 14.87 | 2,713,085 | +0.17(+1.15%) |
May 14, 2020 | 14.49 | 15.44 | 14.01 | 14.70 | 3,050,662 | -0.24(-1.59%) |
May 13, 2020 | 15.36 | 15.44 | 14.55 | 14.94 | 2,647,121 | -0.67(-4.29%) |
May 12, 2020 | 15.53 | 15.95 | 15.20 | 15.61 | 3,447,316 | +0.20(+1.32%) |
May 11, 2020 | 14.67 | 15.81 | 14.60 | 15.41 | 3,918,677 | +0.38(+2.54%) |
May 08, 2020 | 13.68 | 15.05 | 13.62 | 15.02 | 3,563,676 | +1.79(+13.51%) |
May 07, 2020 | 13.37 | 13.88 | 12.98 | 13.24 | 4,005,031 | +0.30(+2.32%) |
May 06, 2020 | 13.81 | 14.09 | 12.92 | 12.94 | 3,818,739 | -0.84(-6.12%) |
May 05, 2020 | 15.69 | 15.79 | 13.76 | 13.78 | 3,717,407 | -0.85(-5.82%) |
May 04, 2020 | 13.37 | 14.70 | 13.14 | 14.63 | 3,434,312 | +1.01(+7.38%) |
May 01, 2020 | 14.59 | 15.94 | 13.50 | 13.63 | 7,514,735 | -2.40(-14.97%) |
Apr 30, 2020 | 17.46 | 17.51 | 15.74 | 16.02 | 21,641,928 | -1.18(-6.83%) |
Apr 29, 2020 | 16.28 | 17.25 | 15.81 | 17.20 | 6,686,819 | +1.82(+11.80%) |
Apr 28, 2020 | 15.21 | 15.48 | 14.44 | 15.38 | 3,678,382 | +1.02(+7.11%) |
Apr 27, 2020 | 13.90 | 14.47 | 13.43 | 14.36 | 3,900,120 | -0.04(-0.28%) |
Apr 24, 2020 | 15.67 | 15.85 | 13.97 | 14.40 | 7,146,228 | -1.27(-8.12%) |
Apr 23, 2020 | 15.56 | 15.96 | 15.18 | 15.68 | 3,968,372 | +0.74(+4.94%) |
Apr 22, 2020 | 15.87 | 16.20 | 14.56 | 14.94 | 3,722,900 | -0.06(-0.38%) |
Apr 21, 2020 | 13.71 | 15.06 | 13.50 | 15.00 | 3,980,690 | +0.70(+4.88%) |
Apr 20, 2020 | 12.99 | 14.53 | 12.74 | 14.30 | 3,491,827 | -0.08(-0.56%) |
Apr 17, 2020 | 13.33 | 14.43 | 13.26 | 14.38 | 3,563,922 | +1.35(+10.39%) |
Apr 16, 2020 | 13.10 | 13.33 | 12.56 | 13.03 | 3,291,257 | -0.20(-1.53%) |
Apr 15, 2020 | 13.61 | 13.80 | 12.77 | 13.23 | 3,881,069 | -1.64(-11.01%) |
Apr 14, 2020 | 14.96 | 15.34 | 14.54 | 14.87 | 3,432,999 | -0.25(-1.66%) |
Apr 13, 2020 | 16.03 | 16.25 | 14.77 | 15.12 | 3,409,628 | -0.43(-2.76%) |
Apr 09, 2020 | 16.29 | 17.29 | 14.55 | 15.55 | 3,990,660 | +0.33(+2.18%) |
Apr 08, 2020 | 14.51 | 15.39 | 14.23 | 15.21 | 2,313,017 | +1.13(+8.00%) |
Apr 07, 2020 | 14.60 | 14.78 | 13.54 | 14.09 | 3,567,007 | +0.62(+4.57%) |
Apr 06, 2020 | 13.29 | 13.74 | 12.70 | 13.47 | 2,510,032 | +0.94(+7.50%) |
Apr 03, 2020 | 13.96 | 14.01 | 11.84 | 12.53 | 3,272,275 | -0.72(-5.44%) |
Apr 02, 2020 | 12.07 | 14.48 | 12.01 | 13.25 | 4,462,830 | +1.71(+14.82%) |