Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.01 | 18.38 | 17.55 | 18.29 | 3,751,895 | +0.10(+0.55%) |
Jun 29, 2020 | 18.34 | 18.68 | 17.95 | 18.19 | 1,770,834 | -0.01(-0.05%) |
Jun 26, 2020 | 18.84 | 18.95 | 18.12 | 18.20 | 2,491,100 | -0.79(-4.16%) |
Jun 25, 2020 | 18.41 | 19.08 | 18.27 | 18.99 | 2,309,290 | +0.43(+2.32%) |
Jun 24, 2020 | 19.30 | 19.30 | 18.33 | 18.56 | 3,015,447 | -1.02(-5.21%) |
Jun 23, 2020 | 19.74 | 19.89 | 19.51 | 19.58 | 1,853,881 | -0.06(-0.31%) |
Jun 22, 2020 | 19.27 | 19.73 | 18.97 | 19.64 | 2,716,364 | +0.06(+0.31%) |
Jun 19, 2020 | 20.35 | 20.39 | 19.29 | 19.58 | 5,166,700 | -0.49(-2.44%) |
Jun 18, 2020 | 19.55 | 20.23 | 19.34 | 20.07 | 4,613,251 | +0.07(+0.35%) |
Jun 17, 2020 | 20.00 | 20.36 | 19.42 | 20.00 | 8,213,823 | +0.62(+3.20%) |
Jun 16, 2020 | 18.69 | 19.54 | 17.78 | 19.38 | 8,296,681 | +1.52(+8.51%) |
Jun 15, 2020 | 16.65 | 17.97 | 16.40 | 17.86 | 3,774,959 | +0.74(+4.32%) |
Jun 12, 2020 | 17.69 | 17.94 | 16.75 | 17.12 | 4,599,000 | +0.10(+0.59%) |
Jun 11, 2020 | 18.00 | 18.26 | 16.80 | 17.02 | 6,780,068 | -1.76(-9.37%) |
Jun 10, 2020 | 20.00 | 20.01 | 18.72 | 18.78 | 5,535,700 | -1.08(-5.44%) |
Jun 09, 2020 | 19.96 | 20.19 | 19.51 | 19.86 | 4,900,214 | -0.65(-3.17%) |
Jun 08, 2020 | 19.57 | 20.69 | 19.46 | 20.51 | 6,096,352 | +1.27(+6.60%) |
Jun 05, 2020 | 20.21 | 20.34 | 19.10 | 19.24 | 4,685,900 | -0.13(-0.67%) |
Jun 04, 2020 | 19.16 | 19.90 | 19.14 | 19.37 | 6,762,038 | +0.27(+1.41%) |
Jun 03, 2020 | 19.17 | 19.35 | 18.82 | 19.10 | 4,371,491 | +0.17(+0.90%) |
Jun 02, 2020 | 19.35 | 19.49 | 18.76 | 18.93 | 6,046,831 | -0.23(-1.20%) |
Jun 01, 2020 | 18.43 | 19.64 | 18.21 | 19.16 | 6,616,497 | +0.68(+3.68%) |
May 29, 2020 | 18.45 | 18.73 | 18.04 | 18.48 | 6,500,900 | -0.10(-0.54%) |
May 28, 2020 | 18.65 | 18.93 | 18.22 | 18.58 | 7,139,558 | +0.06(+0.32%) |
May 27, 2020 | 18.50 | 18.81 | 17.95 | 18.52 | 5,497,722 | +0.37(+2.04%) |
May 26, 2020 | 18.47 | 18.88 | 18.11 | 18.15 | 5,411,228 | +0.39(+2.20%) |
May 22, 2020 | 18.03 | 18.11 | 17.55 | 17.76 | 3,777,300 | -0.42(-2.31%) |
May 21, 2020 | 18.35 | 18.35 | 17.69 | 18.18 | 3,145,354 | -0.13(-0.71%) |
May 20, 2020 | 18.26 | 18.68 | 17.97 | 18.31 | 5,064,454 | +0.38(+2.12%) |
May 19, 2020 | 17.33 | 18.18 | 16.82 | 17.93 | 6,641,223 | +0.57(+3.28%) |
May 18, 2020 | 16.19 | 17.64 | 16.17 | 17.36 | 9,116,848 | +1.62(+10.29%) |
May 15, 2020 | 16.43 | 16.54 | 15.66 | 15.74 | 7,652,600 | -0.21(-1.32%) |
May 14, 2020 | 16.06 | 16.22 | 15.50 | 15.95 | 6,216,237 | -0.42(-2.57%) |
May 13, 2020 | 17.27 | 17.30 | 16.10 | 16.37 | 6,799,019 | -0.79(-4.60%) |
May 12, 2020 | 16.80 | 17.55 | 16.76 | 17.16 | 8,464,398 | +0.28(+1.66%) |
May 11, 2020 | 16.75 | 17.03 | 16.02 | 16.88 | 6,332,095 | +0.07(+0.42%) |
May 08, 2020 | 15.81 | 16.88 | 15.80 | 16.81 | 9,562,200 | +0.94(+5.92%) |
May 07, 2020 | 16.86 | 16.97 | 15.53 | 15.87 | 16,838,708 | -1.25(-7.30%) |
May 06, 2020 | 17.42 | 17.56 | 16.67 | 17.12 | 8,048,645 | +0.34(+2.03%) |
May 05, 2020 | 16.92 | 17.37 | 16.77 | 16.78 | 4,938,472 | +0.10(+0.60%) |
May 04, 2020 | 16.95 | 17.35 | 16.60 | 16.68 | 5,840,471 | -0.48(-2.80%) |
May 01, 2020 | 17.60 | 17.69 | 16.77 | 17.16 | 3,486,500 | -0.96(-5.30%) |
Apr 30, 2020 | 18.15 | 18.38 | 17.71 | 18.12 | 4,747,936 | -0.27(-1.47%) |
Apr 29, 2020 | 18.00 | 18.99 | 17.83 | 18.39 | 5,189,527 | +0.87(+4.97%) |
Apr 28, 2020 | 18.65 | 18.81 | 17.47 | 17.52 | 5,312,258 | -0.59(-3.26%) |
Apr 27, 2020 | 17.13 | 18.29 | 17.13 | 18.11 | 6,147,490 | +1.19(+7.03%) |
Apr 24, 2020 | 16.84 | 17.58 | 16.68 | 16.92 | 7,142,800 | +0.60(+3.68%) |
Apr 23, 2020 | 16.43 | 16.78 | 16.29 | 16.32 | 8,244,738 | -0.04(-0.24%) |
Apr 22, 2020 | 16.64 | 16.89 | 16.29 | 16.36 | 4,321,686 | +0.12(+0.74%) |
Apr 21, 2020 | 16.66 | 16.99 | 16.22 | 16.24 | 3,995,113 | -1.00(-5.80%) |
Apr 20, 2020 | 16.80 | 17.60 | 16.63 | 17.24 | 3,829,718 | -0.17(-0.98%) |
Apr 17, 2020 | 17.70 | 17.70 | 16.81 | 17.41 | 3,713,200 | +0.49(+2.90%) |
Apr 16, 2020 | 17.62 | 17.63 | 16.62 | 16.92 | 3,280,738 | -0.62(-3.53%) |
Apr 15, 2020 | 17.46 | 17.77 | 17.22 | 17.54 | 3,219,363 | -0.82(-4.47%) |
Apr 14, 2020 | 18.34 | 18.67 | 17.76 | 18.36 | 4,267,822 | +0.52(+2.91%) |
Apr 13, 2020 | 18.27 | 18.82 | 17.70 | 17.84 | 5,593,617 | -0.17(-0.94%) |
Apr 09, 2020 | 16.35 | 18.89 | 16.25 | 18.01 | 10,867,900 | +2.33(+14.86%) |
Apr 08, 2020 | 15.04 | 15.83 | 14.86 | 15.68 | 5,413,449 | +0.83(+5.59%) |
Apr 07, 2020 | 15.50 | 16.08 | 14.78 | 14.85 | 7,379,440 | +0.23(+1.57%) |
Apr 06, 2020 | 13.98 | 14.81 | 13.88 | 14.62 | 6,190,734 | +1.31(+9.84%) |
Apr 03, 2020 | 13.55 | 14.06 | 12.97 | 13.31 | 6,869,500 | -0.27(-1.99%) |
Apr 02, 2020 | 13.34 | 14.23 | 13.31 | 13.58 | 4,157,499 | -0.17(-1.24%) |