Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.34 | 19.74 | 19.15 | 19.48 | 6,035,754 | +0.11(+0.55%) |
Jun 29, 2020 | 19.00 | 19.64 | 18.62 | 19.38 | 2,730,938 | +0.54(+2.85%) |
Jun 26, 2020 | 18.63 | 19.05 | 18.55 | 18.84 | 4,903,504 | +0.12(+0.62%) |
Jun 25, 2020 | 18.71 | 18.96 | 18.58 | 18.72 | 2,992,823 | -0.28(-1.46%) |
Jun 24, 2020 | 19.43 | 19.58 | 18.71 | 19.00 | 3,623,835 | -0.60(-3.06%) |
Jun 23, 2020 | 19.81 | 19.83 | 19.39 | 19.60 | 2,751,414 | -0.04(-0.18%) |
Jun 22, 2020 | 19.42 | 19.78 | 19.24 | 19.64 | 2,063,801 | +0.08(+0.41%) |
Jun 19, 2020 | 19.97 | 20.09 | 19.42 | 19.56 | 3,907,600 | -0.17(-0.86%) |
Jun 18, 2020 | 19.45 | 19.77 | 19.16 | 19.73 | 2,397,701 | +0.21(+1.05%) |
Jun 17, 2020 | 19.81 | 19.94 | 19.44 | 19.52 | 2,835,490 | -0.20(-1.00%) |
Jun 16, 2020 | 20.13 | 20.13 | 19.41 | 19.72 | 2,767,921 | +0.15(+0.78%) |
Jun 15, 2020 | 18.63 | 19.63 | 18.52 | 19.56 | 2,776,329 | +0.12(+0.60%) |
Jun 12, 2020 | 19.61 | 19.68 | 18.77 | 19.45 | 2,766,598 | +0.52(+2.74%) |
Jun 11, 2020 | 18.66 | 19.44 | 18.54 | 18.93 | 3,105,492 | -0.97(-4.86%) |
Jun 10, 2020 | 20.85 | 20.87 | 19.71 | 19.90 | 4,024,220 | -0.72(-3.47%) |
Jun 09, 2020 | 20.22 | 20.91 | 20.07 | 20.61 | 2,938,110 | +0.35(+1.72%) |
Jun 08, 2020 | 20.84 | 20.88 | 19.81 | 20.26 | 4,181,449 | -0.18(-0.88%) |
Jun 05, 2020 | 20.32 | 20.97 | 20.25 | 20.44 | 3,925,374 | +0.81(+4.15%) |
Jun 04, 2020 | 19.90 | 20.03 | 19.43 | 19.63 | 3,543,501 | -0.21(-1.08%) |
Jun 03, 2020 | 19.80 | 20.20 | 19.54 | 19.84 | 3,405,014 | +0.21(+1.09%) |
Jun 02, 2020 | 19.64 | 19.74 | 19.23 | 19.63 | 3,674,026 | +0.04(+0.18%) |
Jun 01, 2020 | 19.06 | 19.68 | 19.06 | 19.59 | 3,040,943 | +0.57(+3.01%) |
May 29, 2020 | 18.86 | 19.30 | 18.83 | 19.02 | 3,230,846 | +0.07(+0.38%) |
May 28, 2020 | 19.52 | 19.55 | 18.84 | 18.95 | 2,876,145 | -0.49(-2.52%) |
May 27, 2020 | 18.77 | 19.47 | 18.47 | 19.44 | 3,639,753 | +0.96(+5.22%) |
May 26, 2020 | 19.16 | 19.29 | 18.42 | 18.47 | 3,570,299 | -0.14(-0.77%) |
May 22, 2020 | 18.59 | 18.73 | 18.28 | 18.62 | 1,976,116 | +0.00(+0.00%) |
May 21, 2020 | 18.12 | 18.80 | 18.12 | 18.62 | 3,140,385 | +0.36(+1.96%) |
May 20, 2020 | 18.40 | 18.46 | 18.08 | 18.26 | 3,482,495 | +0.30(+1.69%) |
May 19, 2020 | 18.28 | 18.46 | 17.87 | 17.96 | 4,492,101 | -0.40(-2.19%) |
May 18, 2020 | 19.28 | 19.46 | 18.15 | 18.36 | 4,943,758 | -0.26(-1.39%) |
May 15, 2020 | 18.25 | 18.77 | 18.18 | 18.62 | 5,538,527 | +0.20(+1.07%) |
May 14, 2020 | 17.86 | 18.44 | 17.41 | 18.42 | 8,639,710 | +0.68(+3.82%) |
May 13, 2020 | 18.28 | 18.68 | 17.49 | 17.74 | 4,531,480 | -0.80(-4.33%) |
May 12, 2020 | 19.02 | 19.27 | 18.55 | 18.55 | 4,969,614 | -0.30(-1.61%) |
May 11, 2020 | 18.85 | 19.06 | 18.58 | 18.85 | 5,653,946 | -0.29(-1.49%) |
May 08, 2020 | 18.61 | 19.23 | 18.38 | 19.13 | 6,217,438 | +0.86(+4.69%) |
May 07, 2020 | 18.41 | 18.62 | 17.95 | 18.28 | 5,511,972 | +0.24(+1.34%) |
May 06, 2020 | 18.38 | 18.59 | 17.50 | 18.04 | 8,823,705 | +1.25(+7.44%) |
May 05, 2020 | 16.96 | 17.10 | 16.52 | 16.79 | 9,073,969 | -0.42(-2.44%) |
May 04, 2020 | 16.85 | 17.22 | 16.72 | 17.21 | 4,171,720 | -0.16(-0.92%) |
May 01, 2020 | 17.11 | 17.37 | 16.87 | 17.37 | 3,519,383 | -0.36(-2.01%) |
Apr 30, 2020 | 17.67 | 18.12 | 17.35 | 17.72 | 4,281,862 | -0.52(-2.84%) |
Apr 29, 2020 | 18.11 | 18.80 | 17.96 | 18.24 | 7,986,701 | +0.58(+3.28%) |
Apr 28, 2020 | 18.25 | 18.35 | 17.38 | 17.66 | 3,663,824 | -0.02(-0.10%) |
Apr 27, 2020 | 17.20 | 17.79 | 17.09 | 17.68 | 7,198,500 | +0.81(+4.79%) |
Apr 24, 2020 | 16.36 | 16.92 | 16.18 | 16.87 | 4,712,157 | +0.60(+3.70%) |
Apr 23, 2020 | 16.56 | 16.59 | 16.02 | 16.27 | 4,931,905 | -0.04(-0.27%) |
Apr 22, 2020 | 15.87 | 16.43 | 15.77 | 16.31 | 3,396,328 | +0.77(+4.94%) |
Apr 21, 2020 | 15.72 | 16.10 | 15.39 | 15.55 | 4,667,434 | -0.57(-3.54%) |
Apr 20, 2020 | 15.98 | 16.47 | 15.71 | 16.12 | 5,566,202 | -0.30(-1.85%) |
Apr 17, 2020 | 16.19 | 16.49 | 15.55 | 16.42 | 5,549,507 | +1.00(+6.48%) |
Apr 16, 2020 | 14.92 | 15.55 | 14.48 | 15.42 | 7,114,718 | +0.48(+3.23%) |
Apr 15, 2020 | 14.48 | 15.11 | 14.28 | 14.94 | 5,971,762 | -0.38(-2.50%) |
Apr 14, 2020 | 15.14 | 15.65 | 15.14 | 15.32 | 4,435,594 | +0.54(+3.65%) |
Apr 13, 2020 | 15.17 | 15.30 | 14.30 | 14.78 | 3,474,918 | -0.36(-2.39%) |
Apr 09, 2020 | 14.98 | 15.61 | 14.59 | 15.14 | 9,404,145 | +0.83(+5.80%) |
Apr 08, 2020 | 13.61 | 14.73 | 13.47 | 14.31 | 7,977,536 | +1.02(+7.65%) |
Apr 07, 2020 | 13.97 | 14.56 | 13.05 | 13.30 | 8,014,957 | +0.41(+3.19%) |
Apr 06, 2020 | 12.27 | 13.25 | 12.07 | 12.89 | 6,241,658 | +1.23(+10.57%) |
Apr 03, 2020 | 11.98 | 11.98 | 11.01 | 11.66 | 7,058,487 | -0.26(-2.17%) |
Apr 02, 2020 | 12.27 | 12.57 | 11.40 | 11.91 | 11,423,107 | -0.55(-4.44%) |