Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.58 | 16.74 | 16.27 | 16.68 | 5,808,238 | +0.12(+0.70%) |
Jun 29, 2020 | 16.19 | 16.72 | 16.13 | 16.56 | 5,223,179 | +0.48(+2.96%) |
Jun 26, 2020 | 16.59 | 16.62 | 15.94 | 16.09 | 11,929,797 | -0.58(-3.49%) |
Jun 25, 2020 | 17.25 | 17.44 | 16.52 | 16.67 | 5,924,797 | -0.73(-4.19%) |
Jun 24, 2020 | 17.51 | 17.88 | 17.33 | 17.40 | 5,314,920 | -0.24(-1.38%) |
Jun 23, 2020 | 17.71 | 17.90 | 17.47 | 17.64 | 5,704,174 | +0.10(+0.55%) |
Jun 22, 2020 | 17.97 | 18.12 | 17.42 | 17.54 | 5,097,973 | -0.60(-3.32%) |
Jun 19, 2020 | 18.56 | 18.56 | 17.87 | 18.15 | 12,099,748 | -0.08(-0.43%) |
Jun 18, 2020 | 18.22 | 18.57 | 18.05 | 18.22 | 3,683,375 | -0.12(-0.64%) |
Jun 17, 2020 | 18.57 | 18.75 | 18.24 | 18.34 | 5,273,042 | -0.41(-2.18%) |
Jun 16, 2020 | 19.13 | 19.23 | 18.48 | 18.75 | 4,911,743 | -0.09(-0.46%) |
Jun 15, 2020 | 18.97 | 19.25 | 18.51 | 18.83 | 7,856,638 | -0.65(-3.34%) |
Jun 12, 2020 | 19.61 | 19.92 | 19.02 | 19.49 | 5,600,068 | -0.07(-0.35%) |
Jun 11, 2020 | 19.19 | 20.22 | 18.95 | 19.55 | 6,806,991 | -0.10(-0.49%) |
Jun 10, 2020 | 21.16 | 21.42 | 19.63 | 19.65 | 7,167,643 | -1.64(-7.71%) |
Jun 09, 2020 | 21.36 | 22.01 | 20.50 | 21.29 | 9,342,022 | -0.43(-1.97%) |
Jun 08, 2020 | 19.69 | 21.73 | 19.69 | 21.72 | 8,222,475 | +1.89(+9.55%) |
Jun 05, 2020 | 19.64 | 19.90 | 19.45 | 19.82 | 7,474,071 | +0.43(+2.20%) |
Jun 04, 2020 | 19.63 | 19.84 | 19.11 | 19.40 | 4,540,161 | -0.36(-1.82%) |
Jun 03, 2020 | 19.98 | 20.00 | 19.54 | 19.76 | 4,604,967 | +0.14(+0.69%) |
Jun 02, 2020 | 19.38 | 19.62 | 19.08 | 19.62 | 5,923,243 | +0.37(+1.92%) |
Jun 01, 2020 | 18.69 | 19.37 | 18.31 | 19.25 | 7,085,596 | -0.01(-0.05%) |
May 29, 2020 | 18.73 | 19.54 | 18.60 | 19.26 | 8,529,626 | +0.50(+2.69%) |
May 28, 2020 | 19.63 | 20.23 | 18.65 | 18.76 | 5,981,106 | -0.98(-4.97%) |
May 27, 2020 | 19.11 | 19.82 | 19.07 | 19.74 | 6,468,103 | +0.83(+4.42%) |
May 26, 2020 | 18.51 | 19.16 | 18.33 | 18.90 | 5,587,437 | +0.55(+3.02%) |
May 22, 2020 | 18.07 | 18.42 | 17.71 | 18.35 | 4,083,067 | +0.26(+1.45%) |
May 21, 2020 | 18.35 | 18.50 | 17.93 | 18.09 | 7,958,413 | -0.27(-1.48%) |
May 20, 2020 | 17.85 | 18.45 | 17.65 | 18.36 | 6,393,302 | +0.68(+3.84%) |
May 19, 2020 | 18.00 | 18.22 | 17.68 | 17.68 | 4,286,105 | -0.25(-1.41%) |
May 18, 2020 | 18.30 | 18.56 | 17.72 | 17.93 | 5,704,817 | +0.21(+1.20%) |
May 15, 2020 | 18.06 | 18.19 | 17.67 | 17.72 | 4,134,877 | -0.39(-2.14%) |
May 14, 2020 | 17.98 | 18.44 | 17.67 | 18.11 | 5,606,256 | -0.12(-0.64%) |
May 13, 2020 | 18.30 | 18.48 | 17.92 | 18.22 | 5,046,301 | -0.13(-0.69%) |
May 12, 2020 | 18.72 | 18.97 | 18.34 | 18.35 | 5,284,882 | -0.34(-1.81%) |
May 11, 2020 | 19.68 | 19.92 | 18.62 | 18.69 | 5,073,211 | -1.12(-5.66%) |
May 08, 2020 | 19.39 | 19.85 | 19.39 | 19.81 | 3,629,084 | +0.51(+2.65%) |
May 07, 2020 | 19.13 | 19.61 | 19.10 | 19.30 | 5,636,664 | +0.37(+1.94%) |
May 06, 2020 | 19.66 | 19.71 | 18.88 | 18.93 | 5,428,548 | -0.76(-3.87%) |
May 05, 2020 | 19.94 | 20.24 | 19.60 | 19.69 | 5,424,935 | +0.13(+0.64%) |
May 04, 2020 | 19.82 | 20.10 | 19.08 | 19.57 | 6,670,279 | +0.04(+0.20%) |
May 01, 2020 | 19.95 | 20.20 | 18.58 | 19.53 | 8,344,367 | -1.35(-6.48%) |
Apr 30, 2020 | 20.30 | 21.23 | 19.96 | 20.88 | 9,163,518 | +0.82(+4.09%) |
Apr 29, 2020 | 19.92 | 20.48 | 19.53 | 20.06 | 5,888,344 | +0.22(+1.12%) |
Apr 28, 2020 | 20.63 | 20.63 | 19.60 | 19.84 | 6,670,042 | -0.53(-2.61%) |
Apr 27, 2020 | 19.76 | 20.61 | 19.60 | 20.37 | 6,446,129 | +0.63(+3.18%) |
Apr 24, 2020 | 19.82 | 20.05 | 19.45 | 19.74 | 9,482,649 | +0.39(+2.00%) |
Apr 23, 2020 | 20.39 | 20.39 | 19.15 | 19.35 | 9,886,203 | -0.66(-3.28%) |
Apr 22, 2020 | 20.62 | 20.82 | 19.87 | 20.01 | 7,569,181 | -0.30(-1.47%) |
Apr 21, 2020 | 20.76 | 21.47 | 20.02 | 20.31 | 8,422,170 | -0.38(-1.82%) |
Apr 20, 2020 | 19.63 | 21.38 | 19.59 | 20.69 | 9,480,765 | +0.44(+2.19%) |
Apr 17, 2020 | 19.01 | 20.26 | 18.78 | 20.24 | 9,341,205 | +1.59(+8.54%) |
Apr 16, 2020 | 19.41 | 20.04 | 18.47 | 18.65 | 8,208,445 | -0.66(-3.40%) |
Apr 15, 2020 | 18.42 | 19.36 | 18.33 | 19.31 | 7,365,345 | +0.43(+2.30%) |
Apr 14, 2020 | 18.49 | 19.13 | 18.19 | 18.87 | 6,153,611 | +0.54(+2.95%) |
Apr 13, 2020 | 18.74 | 19.27 | 18.08 | 18.33 | 5,282,328 | +0.10(+0.53%) |
Apr 09, 2020 | 18.35 | 18.98 | 17.86 | 18.23 | 7,468,367 | -0.30(-1.62%) |
Apr 08, 2020 | 17.96 | 18.61 | 17.24 | 18.53 | 5,310,566 | +0.78(+4.41%) |
Apr 07, 2020 | 17.82 | 18.28 | 17.27 | 17.75 | 7,860,353 | +0.10(+0.55%) |
Apr 06, 2020 | 16.88 | 18.05 | 16.61 | 17.65 | 6,994,930 | +0.90(+5.36%) |
Apr 03, 2020 | 16.45 | 16.97 | 16.15 | 16.76 | 9,433,983 | +0.63(+3.89%) |
Apr 02, 2020 | 16.32 | 17.24 | 14.90 | 16.13 | 15,454,370 | +0.06(+0.36%) |