Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.32 | 16.99 | 16.14 | 16.88 | 20,280,910 | +0.35(+2.11%) |
Jun 29, 2020 | 16.18 | 16.78 | 16.02 | 16.53 | 15,320,785 | +0.52(+3.27%) |
Jun 26, 2020 | 16.68 | 16.69 | 15.88 | 16.00 | 20,138,674 | -0.90(-5.32%) |
Jun 25, 2020 | 16.19 | 17.06 | 16.06 | 16.90 | 20,579,900 | +0.51(+3.14%) |
Jun 24, 2020 | 17.52 | 17.61 | 16.37 | 16.39 | 19,573,482 | -1.57(-8.74%) |
Jun 23, 2020 | 18.33 | 18.47 | 17.84 | 17.96 | 20,091,524 | -0.23(-1.26%) |
Jun 22, 2020 | 17.88 | 18.35 | 17.77 | 18.19 | 9,926,908 | +0.10(+0.56%) |
Jun 19, 2020 | 19.22 | 19.23 | 17.84 | 18.09 | 24,245,566 | -0.43(-2.33%) |
Jun 18, 2020 | 17.72 | 18.56 | 17.61 | 18.52 | 17,289,242 | +0.32(+1.77%) |
Jun 17, 2020 | 17.90 | 18.39 | 17.68 | 18.20 | 17,232,350 | +0.26(+1.43%) |
Jun 16, 2020 | 18.89 | 18.97 | 17.59 | 17.94 | 19,432,788 | +0.21(+1.19%) |
Jun 15, 2020 | 16.50 | 18.00 | 16.25 | 17.73 | 13,887,612 | +0.29(+1.68%) |
Jun 12, 2020 | 17.96 | 18.19 | 16.92 | 17.44 | 15,960,948 | +0.45(+2.65%) |
Jun 11, 2020 | 17.55 | 18.10 | 16.93 | 16.99 | 21,394,200 | -2.25(-11.69%) |
Jun 10, 2020 | 20.17 | 20.24 | 19.22 | 19.23 | 18,083,972 | -1.42(-6.89%) |
Jun 09, 2020 | 20.70 | 21.00 | 19.92 | 20.66 | 19,520,064 | -1.05(-4.82%) |
Jun 08, 2020 | 21.45 | 21.79 | 20.68 | 21.70 | 22,961,634 | +1.52(+7.55%) |
Jun 05, 2020 | 20.49 | 21.19 | 19.79 | 20.18 | 28,863,222 | +1.52(+8.17%) |
Jun 04, 2020 | 18.01 | 18.91 | 17.77 | 18.66 | 22,185,978 | +0.66(+3.67%) |
Jun 03, 2020 | 17.74 | 18.09 | 17.52 | 18.00 | 15,234,173 | +0.69(+3.98%) |
Jun 02, 2020 | 16.98 | 17.47 | 16.94 | 17.31 | 17,746,192 | +0.51(+3.03%) |
Jun 01, 2020 | 16.87 | 17.19 | 16.62 | 16.80 | 11,256,320 | -0.04(-0.22%) |
May 29, 2020 | 16.91 | 17.07 | 16.21 | 16.83 | 23,062,264 | -0.29(-1.70%) |
May 28, 2020 | 17.44 | 17.65 | 16.99 | 17.13 | 11,384,017 | -0.24(-1.36%) |
May 27, 2020 | 17.22 | 17.56 | 16.58 | 17.36 | 15,113,421 | +0.59(+3.53%) |
May 26, 2020 | 16.69 | 17.02 | 16.56 | 16.77 | 12,901,670 | +0.75(+4.66%) |
May 22, 2020 | 16.01 | 16.15 | 15.58 | 16.02 | 10,944,031 | -0.19(-1.18%) |
May 21, 2020 | 16.61 | 16.86 | 15.99 | 16.21 | 19,236,668 | -0.38(-2.31%) |
May 20, 2020 | 15.92 | 16.63 | 15.77 | 16.60 | 15,514,135 | +1.00(+6.43%) |
May 19, 2020 | 16.23 | 16.28 | 15.54 | 15.59 | 14,015,122 | -0.77(-4.68%) |
May 18, 2020 | 15.53 | 16.49 | 15.49 | 16.36 | 24,862,362 | +1.82(+12.54%) |
May 15, 2020 | 14.56 | 15.04 | 14.43 | 14.54 | 11,353,389 | -0.14(-0.93%) |
May 14, 2020 | 14.13 | 15.07 | 13.80 | 14.67 | 14,614,317 | +0.23(+1.58%) |
May 13, 2020 | 15.38 | 15.46 | 14.36 | 14.45 | 17,361,882 | -1.12(-7.20%) |
May 12, 2020 | 15.95 | 16.24 | 15.40 | 15.57 | 15,541,521 | -0.26(-1.61%) |
May 11, 2020 | 16.13 | 16.35 | 15.59 | 15.82 | 13,888,074 | -0.63(-3.82%) |
May 08, 2020 | 15.60 | 16.50 | 15.58 | 16.45 | 18,019,628 | +1.20(+7.89%) |
May 07, 2020 | 14.87 | 15.54 | 14.85 | 15.25 | 16,031,235 | +0.83(+5.75%) |
May 06, 2020 | 14.80 | 15.09 | 14.41 | 14.42 | 9,863,009 | -0.39(-2.65%) |
May 05, 2020 | 15.47 | 15.80 | 14.69 | 14.81 | 17,481,136 | +0.02(+0.12%) |
May 04, 2020 | 13.91 | 14.82 | 13.77 | 14.79 | 25,318,926 | +0.44(+3.05%) |
May 01, 2020 | 14.87 | 15.18 | 14.14 | 14.36 | 20,574,410 | -0.98(-6.36%) |
Apr 30, 2020 | 16.63 | 16.63 | 15.19 | 15.33 | 28,328,158 | -1.26(-7.58%) |
Apr 29, 2020 | 15.45 | 16.63 | 15.28 | 16.59 | 21,278,930 | +1.87(+12.69%) |
Apr 28, 2020 | 14.95 | 15.18 | 14.49 | 14.72 | 20,004,018 | +0.09(+0.62%) |
Apr 27, 2020 | 14.36 | 14.94 | 13.84 | 14.63 | 19,432,880 | -0.05(-0.37%) |
Apr 24, 2020 | 15.36 | 15.86 | 14.56 | 14.68 | 24,921,430 | -0.37(-2.48%) |
Apr 23, 2020 | 14.45 | 15.36 | 14.36 | 15.06 | 22,621,816 | +1.08(+7.69%) |
Apr 22, 2020 | 14.09 | 14.62 | 13.62 | 13.98 | 22,605,354 | +0.59(+4.42%) |
Apr 21, 2020 | 13.53 | 14.23 | 13.10 | 13.39 | 25,149,102 | -0.47(-3.42%) |
Apr 20, 2020 | 12.82 | 14.35 | 12.77 | 13.86 | 23,354,204 | -0.06(-0.46%) |
Apr 17, 2020 | 13.42 | 14.04 | 12.94 | 13.93 | 37,237,924 | +1.12(+8.75%) |
Apr 16, 2020 | 13.34 | 13.48 | 12.72 | 12.81 | 19,979,400 | -0.62(-4.62%) |
Apr 15, 2020 | 13.37 | 13.65 | 12.78 | 13.43 | 24,883,036 | -0.74(-5.21%) |
Apr 14, 2020 | 14.58 | 14.99 | 14.08 | 14.16 | 22,175,786 | -0.37(-2.57%) |
Apr 13, 2020 | 15.15 | 15.33 | 14.31 | 14.54 | 18,364,682 | -0.47(-3.16%) |
Apr 09, 2020 | 16.75 | 16.95 | 14.47 | 15.01 | 27,547,312 | -0.74(-4.69%) |
Apr 08, 2020 | 15.40 | 15.85 | 14.97 | 15.75 | 17,590,470 | +0.74(+4.92%) |
Apr 07, 2020 | 15.43 | 16.13 | 14.81 | 15.01 | 31,915,818 | +0.73(+5.10%) |
Apr 06, 2020 | 13.63 | 14.41 | 13.24 | 14.28 | 26,950,498 | +1.26(+9.66%) |
Apr 03, 2020 | 13.20 | 13.31 | 12.56 | 13.02 | 27,235,164 | +0.37(+2.95%) |
Apr 02, 2020 | 11.94 | 13.66 | 11.80 | 12.65 | 37,272,220 | +1.18(+10.25%) |