Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.11 | 16.31 | 15.96 | 16.26 | 9,130,145 | +0.05(+0.31%) |
Jun 29, 2020 | 15.82 | 16.26 | 15.52 | 16.21 | 5,892,955 | +0.55(+3.48%) |
Jun 26, 2020 | 16.05 | 16.11 | 15.60 | 15.67 | 9,211,407 | -0.46(-2.82%) |
Jun 25, 2020 | 15.57 | 16.31 | 15.52 | 16.12 | 9,111,743 | +0.29(+1.81%) |
Jun 24, 2020 | 16.17 | 16.29 | 15.38 | 15.84 | 8,647,924 | -0.55(-3.36%) |
Jun 23, 2020 | 16.31 | 16.41 | 16.17 | 16.39 | 6,006,583 | +0.26(+1.63%) |
Jun 22, 2020 | 16.15 | 16.17 | 15.79 | 16.12 | 6,455,868 | +0.10(+0.60%) |
Jun 19, 2020 | 16.91 | 16.96 | 15.99 | 16.03 | 15,750,373 | -0.65(-3.88%) |
Jun 18, 2020 | 16.58 | 16.96 | 16.55 | 16.67 | 4,566,308 | -0.07(-0.43%) |
Jun 17, 2020 | 16.87 | 16.96 | 16.58 | 16.75 | 5,235,206 | -0.14(-0.85%) |
Jun 16, 2020 | 17.27 | 17.34 | 16.51 | 16.89 | 10,193,299 | +0.22(+1.29%) |
Jun 15, 2020 | 16.03 | 16.89 | 15.86 | 16.67 | 10,858,056 | -0.02(-0.14%) |
Jun 12, 2020 | 16.43 | 16.73 | 15.91 | 16.70 | 9,275,607 | +0.98(+6.25%) |
Jun 11, 2020 | 16.07 | 16.17 | 15.40 | 15.72 | 12,320,327 | -0.46(-2.81%) |
Jun 10, 2020 | 17.01 | 17.01 | 15.81 | 16.17 | 12,515,197 | -0.79(-4.66%) |
Jun 09, 2020 | 17.13 | 17.37 | 16.82 | 16.96 | 8,570,642 | -0.55(-3.15%) |
Jun 08, 2020 | 16.89 | 17.54 | 16.79 | 17.51 | 9,755,976 | +1.17(+7.18%) |
Jun 05, 2020 | 16.91 | 17.49 | 16.24 | 16.34 | 11,591,983 | +0.34(+2.10%) |
Jun 04, 2020 | 15.60 | 16.27 | 15.45 | 16.00 | 11,761,713 | +0.38(+2.45%) |
Jun 03, 2020 | 15.16 | 15.79 | 15.16 | 15.62 | 11,557,559 | +0.67(+4.49%) |
Jun 02, 2020 | 15.19 | 15.38 | 14.92 | 14.95 | 8,511,403 | -0.10(-0.64%) |
Jun 01, 2020 | 14.78 | 15.24 | 14.66 | 15.04 | 11,022,326 | +0.29(+1.95%) |
May 29, 2020 | 14.97 | 15.31 | 14.73 | 14.76 | 52,333,104 | -0.43(-2.84%) |
May 28, 2020 | 15.74 | 15.76 | 15.09 | 15.19 | 10,669,381 | -0.50(-3.21%) |
May 27, 2020 | 15.81 | 15.81 | 15.02 | 15.69 | 9,990,120 | +0.29(+1.87%) |
May 26, 2020 | 15.36 | 15.69 | 15.33 | 15.40 | 9,927,792 | +0.22(+1.42%) |
May 22, 2020 | 15.24 | 15.26 | 14.78 | 15.19 | 6,201,353 | +0.00(+0.00%) |
May 21, 2020 | 15.33 | 15.48 | 14.85 | 15.19 | 6,676,648 | -0.22(-1.40%) |
May 20, 2020 | 14.97 | 15.55 | 14.90 | 15.40 | 9,082,815 | +0.48(+3.21%) |
May 19, 2020 | 14.85 | 15.38 | 14.73 | 14.92 | 6,936,360 | +0.07(+0.48%) |
May 18, 2020 | 14.54 | 15.04 | 14.35 | 14.85 | 11,323,201 | +0.93(+6.71%) |
May 15, 2020 | 13.97 | 14.30 | 13.87 | 13.92 | 8,008,888 | -0.29(-2.02%) |
May 14, 2020 | 13.20 | 14.23 | 13.15 | 14.21 | 7,802,554 | +0.67(+4.96%) |
May 13, 2020 | 13.85 | 13.89 | 13.13 | 13.54 | 9,436,753 | -0.36(-2.59%) |
May 12, 2020 | 14.54 | 14.59 | 13.89 | 13.89 | 7,462,794 | -0.55(-3.81%) |
May 11, 2020 | 14.64 | 14.83 | 14.45 | 14.45 | 6,180,495 | -0.43(-2.90%) |
May 08, 2020 | 14.80 | 14.95 | 14.66 | 14.88 | 4,809,949 | +0.29(+1.97%) |
May 07, 2020 | 14.73 | 15.03 | 14.52 | 14.59 | 6,505,028 | +0.12(+0.83%) |
May 06, 2020 | 15.09 | 15.31 | 14.45 | 14.47 | 5,235,637 | -0.57(-3.82%) |
May 05, 2020 | 15.07 | 15.45 | 14.92 | 15.04 | 5,928,972 | +0.38(+2.61%) |
May 04, 2020 | 14.42 | 14.88 | 14.25 | 14.66 | 6,615,788 | -0.02(-0.16%) |
May 01, 2020 | 14.52 | 15.31 | 14.45 | 14.69 | 6,699,049 | -0.29(-1.92%) |
Apr 30, 2020 | 16.12 | 16.17 | 14.80 | 14.97 | 9,631,522 | -0.31(-2.04%) |
Apr 29, 2020 | 15.43 | 15.62 | 14.90 | 15.28 | 8,287,979 | +0.29(+1.92%) |
Apr 28, 2020 | 14.64 | 15.07 | 14.28 | 15.00 | 7,975,559 | +0.74(+5.21%) |
Apr 27, 2020 | 14.16 | 14.45 | 13.97 | 14.25 | 5,108,836 | +0.07(+0.51%) |
Apr 24, 2020 | 14.09 | 14.25 | 13.77 | 14.18 | 5,054,226 | +0.12(+0.85%) |
Apr 23, 2020 | 14.45 | 14.73 | 14.04 | 14.06 | 5,703,356 | -0.38(-2.65%) |
Apr 22, 2020 | 14.97 | 15.09 | 14.01 | 14.45 | 5,936,959 | -0.26(-1.79%) |
Apr 21, 2020 | 13.54 | 14.85 | 13.54 | 14.71 | 8,687,555 | +0.77(+5.50%) |
Apr 20, 2020 | 13.82 | 14.57 | 13.66 | 13.94 | 7,545,844 | -0.48(-3.32%) |
Apr 17, 2020 | 14.13 | 14.43 | 13.68 | 14.42 | 8,349,048 | +0.96(+7.12%) |
Apr 16, 2020 | 13.68 | 14.18 | 13.37 | 13.46 | 6,617,761 | -0.22(-1.58%) |
Apr 15, 2020 | 13.77 | 14.01 | 13.25 | 13.68 | 7,195,321 | -0.65(-4.51%) |
Apr 14, 2020 | 15.09 | 15.14 | 13.87 | 14.33 | 8,170,728 | -0.24(-1.64%) |
Apr 13, 2020 | 14.76 | 14.83 | 13.68 | 14.57 | 7,861,587 | +0.02(+0.17%) |
Apr 09, 2020 | 15.16 | 16.15 | 13.97 | 14.54 | 19,988,742 | +0.77(+5.57%) |
Apr 08, 2020 | 13.37 | 13.89 | 12.67 | 13.77 | 15,351,899 | +3.11(+29.21%) |
Apr 07, 2020 | 11.19 | 11.71 | 10.54 | 10.66 | 17,774,072 | +0.48(+4.71%) |
Apr 06, 2020 | 10.54 | 10.76 | 9.942 | 10.18 | 10,195,203 | +0.55(+5.72%) |
Apr 03, 2020 | 10.92 | 11.04 | 9.175 | 9.630 | 16,678,017 | -1.29(-11.84%) |
Apr 02, 2020 | 10.47 | 11.69 | 10.37 | 10.92 | 10,765,095 | +0.46(+4.35%) |