Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.51 | 16.73 | 16.51 | 16.66 | 2,550,213 | +0.10(+0.63%) |
Jun 29, 2020 | 16.42 | 16.57 | 16.33 | 16.55 | 3,407,144 | +0.31(+1.92%) |
Jun 26, 2020 | 16.46 | 16.48 | 16.21 | 16.24 | 3,685,235 | -0.28(-1.67%) |
Jun 25, 2020 | 16.29 | 16.55 | 16.18 | 16.52 | 4,184,191 | +0.16(+0.95%) |
Jun 24, 2020 | 16.71 | 16.76 | 16.34 | 16.36 | 4,301,237 | -0.48(-2.82%) |
Jun 23, 2020 | 16.96 | 17.00 | 16.84 | 16.84 | 1,901,965 | +0.03(+0.15%) |
Jun 22, 2020 | 16.68 | 16.86 | 16.64 | 16.81 | 2,363,488 | +0.37(+2.26%) |
Jun 19, 2020 | 16.80 | 16.80 | 16.44 | 16.44 | 3,311,112 | -0.20(-1.19%) |
Jun 18, 2020 | 16.61 | 16.71 | 16.56 | 16.64 | 2,933,291 | -0.09(-0.52%) |
Jun 17, 2020 | 16.85 | 16.88 | 16.68 | 16.73 | 3,195,109 | -0.03(-0.15%) |
Jun 16, 2020 | 16.94 | 16.97 | 16.49 | 16.75 | 8,355,668 | +0.17(+1.04%) |
Jun 15, 2020 | 16.10 | 16.61 | 16.03 | 16.58 | 6,382,166 | +0.23(+1.40%) |
Jun 12, 2020 | 16.50 | 16.57 | 16.03 | 16.35 | 7,306,184 | +0.30(+1.86%) |
Jun 11, 2020 | 16.61 | 16.70 | 16.05 | 16.05 | 8,667,018 | -1.24(-7.19%) |
Jun 10, 2020 | 17.37 | 17.52 | 17.25 | 17.30 | 6,035,125 | +0.01(+0.05%) |
Jun 09, 2020 | 17.28 | 17.36 | 17.20 | 17.29 | 4,799,667 | -0.31(-1.74%) |
Jun 08, 2020 | 17.41 | 17.59 | 17.31 | 17.59 | 3,888,574 | +0.29(+1.67%) |
Jun 05, 2020 | 17.29 | 17.50 | 17.28 | 17.30 | 5,653,923 | +0.46(+2.73%) |
Jun 04, 2020 | 16.85 | 17.01 | 16.80 | 16.85 | 4,444,181 | -0.03(-0.15%) |
Jun 03, 2020 | 16.69 | 16.93 | 16.67 | 16.87 | 2,872,024 | +0.48(+2.91%) |
Jun 02, 2020 | 16.30 | 16.42 | 16.23 | 16.39 | 7,286,501 | +0.26(+1.58%) |
Jun 01, 2020 | 15.81 | 16.14 | 15.77 | 16.14 | 3,037,252 | +0.76(+4.93%) |
May 29, 2020 | 15.41 | 15.44 | 15.19 | 15.38 | 6,569,471 | -0.37(-2.33%) |
May 28, 2020 | 15.85 | 15.93 | 15.73 | 15.75 | 5,033,181 | +0.09(+0.60%) |
May 27, 2020 | 15.64 | 15.68 | 15.41 | 15.65 | 3,074,261 | +0.19(+1.21%) |
May 26, 2020 | 15.54 | 15.58 | 15.45 | 15.47 | 4,533,335 | +0.70(+4.73%) |
May 22, 2020 | 14.67 | 14.78 | 14.61 | 14.77 | 2,340,360 | -0.03(-0.17%) |
May 21, 2020 | 14.91 | 14.95 | 14.70 | 14.79 | 3,880,769 | -0.23(-1.53%) |
May 20, 2020 | 14.95 | 15.08 | 14.92 | 15.02 | 3,469,410 | +0.43(+2.98%) |
May 19, 2020 | 14.75 | 14.81 | 14.59 | 14.59 | 3,297,830 | -0.23(-1.55%) |
May 18, 2020 | 14.59 | 14.84 | 14.59 | 14.82 | 5,534,033 | +0.63(+4.44%) |
May 15, 2020 | 14.06 | 14.21 | 14.04 | 14.19 | 2,414,454 | +0.12(+0.85%) |
May 14, 2020 | 13.86 | 14.09 | 13.74 | 14.07 | 4,025,723 | +0.03(+0.18%) |
May 13, 2020 | 14.32 | 14.34 | 13.95 | 14.04 | 4,680,640 | -0.05(-0.36%) |
May 12, 2020 | 14.42 | 14.43 | 14.09 | 14.09 | 3,456,071 | -0.36(-2.48%) |
May 11, 2020 | 14.35 | 14.53 | 14.32 | 14.45 | 2,566,675 | +0.04(+0.30%) |
May 08, 2020 | 14.29 | 14.41 | 14.26 | 14.41 | 2,472,696 | +0.20(+1.44%) |
May 07, 2020 | 14.18 | 14.33 | 14.14 | 14.21 | 4,183,986 | +0.23(+1.65%) |
May 06, 2020 | 14.22 | 14.24 | 13.97 | 13.98 | 5,690,328 | -0.26(-1.85%) |
May 05, 2020 | 14.31 | 14.36 | 14.19 | 14.24 | 1,810,803 | +0.14(+0.97%) |
May 04, 2020 | 13.94 | 14.10 | 13.86 | 14.10 | 2,958,782 | +0.32(+2.29%) |
May 01, 2020 | 13.88 | 13.90 | 13.66 | 13.79 | 3,925,924 | -0.72(-4.99%) |
Apr 30, 2020 | 14.62 | 14.67 | 14.42 | 14.51 | 3,911,004 | -0.09(-0.58%) |
Apr 29, 2020 | 14.50 | 14.70 | 14.49 | 14.60 | 2,664,376 | +0.45(+3.19%) |
Apr 28, 2020 | 14.33 | 14.33 | 14.09 | 14.15 | 1,857,232 | +0.00(+0.00%) |
Apr 27, 2020 | 14.11 | 14.18 | 14.01 | 14.15 | 2,052,639 | +0.17(+1.22%) |
Apr 24, 2020 | 13.86 | 13.98 | 13.74 | 13.98 | 2,491,249 | +0.27(+1.99%) |
Apr 23, 2020 | 13.75 | 13.91 | 13.61 | 13.70 | 2,895,676 | -0.09(-0.62%) |
Apr 22, 2020 | 13.80 | 13.83 | 13.70 | 13.79 | 2,595,351 | +0.59(+4.45%) |
Apr 21, 2020 | 13.30 | 13.42 | 13.10 | 13.20 | 3,795,662 | -0.62(-4.50%) |
Apr 20, 2020 | 13.87 | 14.12 | 13.81 | 13.82 | 3,562,628 | -0.51(-3.57%) |
Apr 17, 2020 | 14.29 | 14.35 | 14.08 | 14.33 | 2,309,125 | +0.03(+0.18%) |
Apr 16, 2020 | 14.01 | 14.05 | 13.75 | 14.31 | 2,673,805 | +0.43(+3.07%) |
Apr 15, 2020 | 13.92 | 14.03 | 13.80 | 13.88 | 4,450,635 | -0.72(-4.90%) |
Apr 14, 2020 | 14.41 | 14.61 | 14.32 | 14.60 | 4,751,872 | +0.49(+3.44%) |
Apr 13, 2020 | 14.18 | 14.19 | 13.92 | 14.11 | 4,199,727 | -0.05(-0.36%) |
Apr 09, 2020 | 14.01 | 14.28 | 13.91 | 14.16 | 3,738,869 | +0.74(+5.52%) |
Apr 08, 2020 | 13.38 | 13.57 | 13.26 | 13.42 | 3,306,191 | +0.11(+0.83%) |
Apr 07, 2020 | 13.69 | 13.76 | 13.31 | 13.31 | 4,647,780 | -0.38(-2.80%) |
Apr 06, 2020 | 13.29 | 13.76 | 13.27 | 13.69 | 2,350,098 | +1.06(+8.43%) |
Apr 03, 2020 | 12.79 | 12.84 | 12.52 | 12.63 | 3,894,337 | -0.58(-4.38%) |
Apr 02, 2020 | 12.82 | 13.26 | 12.74 | 13.21 | 2,888,801 | +0.43(+3.33%) |