Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.26 | 14.56 | 13.98 | 14.15 | 7,199,129 | -0.27(-1.90%) |
Jun 29, 2020 | 13.66 | 14.44 | 13.30 | 14.43 | 10,773,664 | +1.01(+7.49%) |
Jun 26, 2020 | 13.89 | 14.34 | 13.27 | 13.42 | 14,166,500 | -0.62(-4.42%) |
Jun 25, 2020 | 14.21 | 14.56 | 13.71 | 14.04 | 12,735,207 | -0.55(-3.76%) |
Jun 24, 2020 | 15.43 | 15.49 | 14.31 | 14.59 | 12,439,029 | -1.12(-7.15%) |
Jun 23, 2020 | 15.72 | 15.83 | 15.34 | 15.72 | 9,811,246 | -0.01(-0.06%) |
Jun 22, 2020 | 15.54 | 16.13 | 15.39 | 15.72 | 8,552,795 | +0.13(+0.82%) |
Jun 19, 2020 | 17.03 | 17.10 | 15.43 | 15.60 | 32,392,440 | -1.05(-6.31%) |
Jun 18, 2020 | 16.45 | 17.19 | 16.20 | 16.65 | 6,661,844 | -0.18(-1.09%) |
Jun 17, 2020 | 17.38 | 17.53 | 16.83 | 16.83 | 9,028,926 | -0.99(-5.54%) |
Jun 16, 2020 | 17.58 | 18.38 | 17.10 | 17.82 | 22,387,394 | +2.04(+12.91%) |
Jun 15, 2020 | 15.22 | 16.09 | 15.01 | 15.78 | 10,475,782 | -0.33(-2.04%) |
Jun 12, 2020 | 16.70 | 16.81 | 15.36 | 16.11 | 12,273,205 | +0.44(+2.80%) |
Jun 11, 2020 | 16.17 | 16.96 | 15.54 | 15.67 | 16,514,083 | -2.18(-12.23%) |
Jun 10, 2020 | 19.20 | 19.20 | 17.84 | 17.85 | 10,777,691 | -1.54(-7.96%) |
Jun 09, 2020 | 20.87 | 20.94 | 19.15 | 19.40 | 12,978,392 | -2.13(-9.89%) |
Jun 08, 2020 | 22.31 | 22.39 | 20.49 | 21.53 | 10,145,057 | +0.86(+4.16%) |
Jun 05, 2020 | 22.50 | 22.79 | 19.84 | 20.67 | 15,148,992 | +1.18(+6.05%) |
Jun 04, 2020 | 17.59 | 19.69 | 17.49 | 19.49 | 14,152,668 | +1.74(+9.78%) |
Jun 03, 2020 | 16.63 | 18.00 | 16.63 | 17.75 | 13,223,739 | +1.51(+9.28%) |
Jun 02, 2020 | 15.40 | 16.35 | 14.88 | 16.25 | 12,834,302 | +1.09(+7.17%) |
Jun 01, 2020 | 14.80 | 15.98 | 14.71 | 15.16 | 12,425,886 | +0.42(+2.85%) |
May 29, 2020 | 15.39 | 15.50 | 14.62 | 14.74 | 27,489,944 | -1.82(-10.98%) |
May 28, 2020 | 17.98 | 18.14 | 16.32 | 16.56 | 13,656,448 | -1.39(-7.74%) |
May 27, 2020 | 16.46 | 18.00 | 16.32 | 17.95 | 14,950,836 | +2.59(+16.83%) |
May 26, 2020 | 15.09 | 15.64 | 14.97 | 15.36 | 11,716,933 | +1.05(+7.34%) |
May 22, 2020 | 14.65 | 14.82 | 13.91 | 14.31 | 6,656,796 | -0.30(-2.06%) |
May 21, 2020 | 13.82 | 14.86 | 13.71 | 14.61 | 10,687,798 | +0.81(+5.89%) |
May 20, 2020 | 14.73 | 14.79 | 13.71 | 13.80 | 8,266,974 | -0.59(-4.13%) |
May 19, 2020 | 15.08 | 15.09 | 14.13 | 14.39 | 7,460,084 | -0.79(-5.18%) |
May 18, 2020 | 15.75 | 16.02 | 14.90 | 15.18 | 8,345,145 | +0.22(+1.47%) |
May 15, 2020 | 13.98 | 15.51 | 13.72 | 14.96 | 8,107,057 | +0.69(+4.87%) |
May 14, 2020 | 13.72 | 15.03 | 13.01 | 14.26 | 6,575,662 | +0.10(+0.71%) |
May 13, 2020 | 14.66 | 14.70 | 13.85 | 14.16 | 4,897,548 | -0.60(-4.08%) |
May 12, 2020 | 15.91 | 16.43 | 14.77 | 14.77 | 4,861,775 | -0.88(-5.61%) |
May 11, 2020 | 16.22 | 16.22 | 15.37 | 15.64 | 5,519,408 | -0.83(-5.05%) |
May 08, 2020 | 16.17 | 16.50 | 15.92 | 16.47 | 4,443,482 | +0.68(+4.28%) |
May 07, 2020 | 15.85 | 16.47 | 15.79 | 15.80 | 3,870,825 | +0.14(+0.87%) |
May 06, 2020 | 16.08 | 16.12 | 15.27 | 15.66 | 4,249,900 | -0.18(-1.15%) |
May 05, 2020 | 16.95 | 17.09 | 15.72 | 15.84 | 4,369,338 | -0.48(-2.91%) |
May 04, 2020 | 15.56 | 16.52 | 15.18 | 16.32 | 4,463,657 | +0.18(+1.13%) |
May 01, 2020 | 16.49 | 16.74 | 15.79 | 16.14 | 4,892,974 | -1.02(-5.96%) |
Apr 30, 2020 | 18.08 | 18.48 | 16.86 | 17.16 | 7,883,963 | -1.46(-7.85%) |
Apr 29, 2020 | 19.78 | 19.96 | 18.18 | 18.62 | 7,250,698 | -0.22(-1.16%) |
Apr 28, 2020 | 19.41 | 20.16 | 18.03 | 18.84 | 7,632,214 | +0.32(+1.73%) |
Apr 27, 2020 | 16.54 | 18.79 | 16.30 | 18.52 | 6,397,517 | +2.22(+13.62%) |
Apr 24, 2020 | 16.13 | 16.75 | 15.72 | 16.30 | 6,193,733 | +0.27(+1.71%) |
Apr 23, 2020 | 14.81 | 16.18 | 14.70 | 16.03 | 6,504,324 | +1.11(+7.48%) |
Apr 22, 2020 | 15.56 | 15.71 | 14.48 | 14.91 | 5,662,193 | -0.33(-2.16%) |
Apr 21, 2020 | 15.08 | 15.74 | 14.78 | 15.24 | 5,615,040 | -0.66(-4.14%) |
Apr 20, 2020 | 16.45 | 17.26 | 15.83 | 15.90 | 4,956,964 | -1.28(-7.45%) |
Apr 17, 2020 | 17.13 | 17.68 | 16.26 | 17.18 | 6,087,352 | +1.51(+9.62%) |
Apr 16, 2020 | 16.54 | 16.55 | 15.57 | 15.67 | 4,602,374 | -0.91(-5.51%) |
Apr 15, 2020 | 16.95 | 17.27 | 15.84 | 16.58 | 7,183,852 | -1.74(-9.48%) |
Apr 14, 2020 | 19.30 | 20.17 | 17.95 | 18.32 | 6,822,757 | -0.36(-1.91%) |
Apr 13, 2020 | 19.55 | 20.09 | 17.92 | 18.68 | 7,441,206 | -0.80(-4.13%) |
Apr 09, 2020 | 19.00 | 20.05 | 18.50 | 19.48 | 10,797,881 | +2.12(+12.21%) |
Apr 08, 2020 | 16.79 | 18.59 | 16.68 | 17.36 | 9,698,201 | +0.88(+5.32%) |
Apr 07, 2020 | 17.26 | 19.13 | 16.04 | 16.48 | 13,395,926 | +1.68(+11.36%) |
Apr 06, 2020 | 12.96 | 15.05 | 12.71 | 14.80 | 9,822,447 | +2.88(+24.14%) |
Apr 03, 2020 | 12.01 | 12.22 | 11.21 | 11.92 | 5,950,326 | -0.12(-0.99%) |
Apr 02, 2020 | 12.07 | 13.30 | 11.66 | 12.04 | 7,030,425 | -0.10(-0.83%) |