Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.92 | 22.19 | 20.87 | 21.86 | 18,070,614 | +0.86(+4.08%) |
Jun 29, 2020 | 20.38 | 21.00 | 19.89 | 21.00 | 17,607,136 | +0.90(+4.46%) |
Jun 26, 2020 | 21.41 | 21.46 | 19.99 | 20.11 | 23,446,536 | -1.55(-7.15%) |
Jun 25, 2020 | 20.86 | 21.72 | 20.41 | 21.65 | 20,423,636 | +0.64(+3.05%) |
Jun 24, 2020 | 22.24 | 22.39 | 20.56 | 21.01 | 29,427,950 | -1.72(-7.57%) |
Jun 23, 2020 | 23.04 | 23.27 | 22.63 | 22.73 | 13,911,283 | +0.29(+1.27%) |
Jun 22, 2020 | 21.85 | 22.51 | 21.60 | 22.45 | 12,910,865 | +0.47(+2.13%) |
Jun 19, 2020 | 23.19 | 23.23 | 21.69 | 21.98 | 21,363,072 | -0.39(-1.76%) |
Jun 18, 2020 | 22.01 | 22.50 | 21.89 | 22.37 | 15,520,904 | +0.03(+0.13%) |
Jun 17, 2020 | 22.89 | 22.95 | 22.19 | 22.34 | 16,834,528 | -0.30(-1.31%) |
Jun 16, 2020 | 23.19 | 23.21 | 21.53 | 22.64 | 27,662,734 | +1.23(+5.73%) |
Jun 15, 2020 | 19.53 | 21.66 | 19.28 | 21.41 | 26,696,922 | +0.59(+2.82%) |
Jun 12, 2020 | 21.65 | 21.80 | 19.69 | 20.83 | 35,225,912 | +0.73(+3.65%) |
Jun 11, 2020 | 22.55 | 22.75 | 19.95 | 20.09 | 49,002,796 | -4.25(-17.47%) |
Jun 10, 2020 | 24.91 | 25.12 | 24.16 | 24.34 | 28,771,932 | -0.43(-1.73%) |
Jun 09, 2020 | 24.64 | 25.12 | 24.42 | 24.77 | 19,869,610 | -0.55(-2.18%) |
Jun 08, 2020 | 24.65 | 25.35 | 24.50 | 25.32 | 16,244,457 | +0.92(+3.76%) |
Jun 05, 2020 | 23.97 | 24.87 | 23.96 | 24.41 | 24,883,268 | +1.74(+7.70%) |
Jun 04, 2020 | 22.62 | 23.05 | 22.19 | 22.66 | 21,686,280 | -0.22(-0.97%) |
Jun 03, 2020 | 22.46 | 23.09 | 22.39 | 22.88 | 17,936,914 | +0.89(+4.03%) |
Jun 02, 2020 | 21.67 | 22.00 | 21.36 | 22.00 | 16,778,156 | +0.54(+2.53%) |
Jun 01, 2020 | 21.05 | 21.59 | 20.94 | 21.46 | 14,084,533 | +0.28(+1.33%) |
May 29, 2020 | 20.82 | 21.32 | 20.15 | 21.18 | 26,239,032 | +0.25(+1.18%) |
May 28, 2020 | 21.28 | 21.73 | 20.77 | 20.93 | 21,814,298 | -0.10(-0.49%) |
May 27, 2020 | 20.76 | 21.04 | 19.70 | 21.03 | 24,510,450 | +0.88(+4.38%) |
May 26, 2020 | 20.71 | 20.76 | 20.07 | 20.15 | 18,977,502 | +0.74(+3.83%) |
May 22, 2020 | 19.26 | 19.46 | 18.99 | 19.41 | 14,294,268 | +0.10(+0.54%) |
May 21, 2020 | 19.70 | 19.87 | 19.08 | 19.30 | 26,606,186 | -0.43(-2.17%) |
May 20, 2020 | 19.52 | 19.91 | 19.46 | 19.73 | 20,299,022 | +0.95(+5.04%) |
May 19, 2020 | 19.25 | 19.60 | 18.77 | 18.79 | 24,838,258 | -0.60(-3.08%) |
May 18, 2020 | 19.02 | 19.69 | 18.94 | 19.38 | 26,737,712 | +1.64(+9.25%) |
May 15, 2020 | 17.04 | 17.75 | 16.83 | 17.74 | 32,402,776 | +0.21(+1.18%) |
May 14, 2020 | 16.40 | 17.53 | 15.96 | 17.53 | 41,950,692 | +0.62(+3.64%) |
May 13, 2020 | 17.74 | 17.94 | 16.41 | 16.92 | 38,358,524 | -0.92(-5.17%) |
May 12, 2020 | 19.24 | 19.33 | 17.83 | 17.84 | 25,030,372 | -1.17(-6.14%) |
May 11, 2020 | 18.56 | 19.29 | 18.48 | 19.01 | 22,085,570 | +0.03(+0.16%) |
May 08, 2020 | 18.72 | 19.06 | 18.50 | 18.98 | 20,839,922 | +0.89(+4.90%) |
May 07, 2020 | 18.10 | 18.47 | 17.98 | 18.09 | 22,454,342 | +0.62(+3.55%) |
May 06, 2020 | 18.17 | 18.25 | 17.43 | 17.47 | 26,827,212 | -0.35(-1.99%) |
May 05, 2020 | 17.91 | 18.38 | 17.74 | 17.82 | 22,433,166 | +0.46(+2.67%) |
May 04, 2020 | 16.82 | 17.41 | 16.53 | 17.36 | 21,721,196 | +0.18(+1.06%) |
May 01, 2020 | 17.68 | 17.83 | 16.96 | 17.18 | 33,610,200 | -1.50(-8.02%) |
Apr 30, 2020 | 18.93 | 19.04 | 18.32 | 18.68 | 31,261,156 | -0.54(-2.80%) |
Apr 29, 2020 | 18.93 | 19.54 | 18.71 | 19.21 | 29,536,958 | +1.38(+7.74%) |
Apr 28, 2020 | 18.84 | 18.91 | 17.77 | 17.83 | 37,159,156 | -0.27(-1.47%) |
Apr 27, 2020 | 17.74 | 18.30 | 17.64 | 18.10 | 23,518,026 | +0.76(+4.41%) |
Apr 24, 2020 | 16.94 | 17.46 | 16.54 | 17.34 | 29,036,196 | +0.70(+4.24%) |
Apr 23, 2020 | 16.90 | 17.51 | 16.59 | 16.63 | 37,206,820 | -0.02(-0.12%) |
Apr 22, 2020 | 16.51 | 16.97 | 16.28 | 16.65 | 25,334,122 | +1.05(+6.76%) |
Apr 21, 2020 | 16.29 | 16.53 | 15.43 | 15.60 | 43,632,824 | -1.59(-9.23%) |
Apr 20, 2020 | 17.38 | 18.07 | 17.13 | 17.18 | 36,386,380 | -0.98(-5.37%) |
Apr 17, 2020 | 17.91 | 18.26 | 17.38 | 18.16 | 37,564,864 | +1.37(+8.16%) |
Apr 16, 2020 | 16.79 | 16.95 | 16.19 | 16.79 | 42,615,384 | +0.24(+1.46%) |
Apr 15, 2020 | 16.51 | 16.88 | 16.12 | 16.55 | 34,278,808 | -1.14(-6.44%) |
Apr 14, 2020 | 17.19 | 17.84 | 16.99 | 17.69 | 38,631,692 | +1.47(+9.09%) |
Apr 13, 2020 | 16.52 | 16.58 | 15.47 | 16.21 | 43,879,876 | -0.49(-2.92%) |
Apr 09, 2020 | 16.60 | 17.23 | 16.22 | 16.70 | 54,641,684 | +0.72(+4.53%) |
Apr 08, 2020 | 14.98 | 16.20 | 14.59 | 15.98 | 41,166,668 | +1.47(+10.16%) |
Apr 07, 2020 | 16.04 | 16.17 | 14.48 | 14.50 | 60,435,448 | +0.00(+0.00%) |
Apr 06, 2020 | 13.48 | 14.81 | 13.31 | 14.50 | 42,064,704 | +2.44(+20.22%) |
Apr 03, 2020 | 12.46 | 12.83 | 11.62 | 12.06 | 42,275,032 | -0.54(-4.30%) |
Apr 02, 2020 | 11.66 | 12.73 | 11.57 | 12.61 | 47,710,288 | +0.81(+6.85%) |