Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.86 | 16.98 | 16.19 | 16.41 | 1,222,445 | -0.50(-2.93%) |
Jun 29, 2020 | 17.57 | 17.71 | 16.62 | 16.90 | 1,176,663 | -0.58(-3.33%) |
Jun 26, 2020 | 17.64 | 17.79 | 17.33 | 17.49 | 413,374 | -0.32(-1.78%) |
Jun 25, 2020 | 17.89 | 18.80 | 17.79 | 17.80 | 599,758 | -0.50(-2.71%) |
Jun 24, 2020 | 18.74 | 19.00 | 17.77 | 18.30 | 504,501 | -0.74(-3.89%) |
Jun 23, 2020 | 18.95 | 19.15 | 18.82 | 19.04 | 431,385 | +0.21(+1.11%) |
Jun 22, 2020 | 18.88 | 19.15 | 18.74 | 18.83 | 2,357,863 | -0.09(-0.49%) |
Jun 19, 2020 | 19.15 | 19.35 | 18.69 | 18.92 | 907,586 | +0.00(+0.00%) |
Jun 18, 2020 | 18.65 | 19.38 | 18.48 | 18.92 | 354,847 | +0.22(+1.19%) |
Jun 17, 2020 | 19.08 | 19.18 | 18.69 | 18.70 | 256,852 | -0.32(-1.70%) |
Jun 16, 2020 | 19.05 | 19.43 | 18.60 | 19.02 | 553,478 | +0.55(+2.96%) |
Jun 15, 2020 | 17.31 | 18.75 | 17.26 | 18.48 | 1,313,996 | +0.60(+3.34%) |
Jun 12, 2020 | 17.80 | 18.08 | 17.52 | 17.88 | 857,219 | +0.48(+2.77%) |
Jun 11, 2020 | 17.97 | 18.04 | 16.96 | 17.40 | 1,404,008 | -1.43(-7.60%) |
Jun 10, 2020 | 19.33 | 19.33 | 18.65 | 18.83 | 580,163 | -0.40(-2.06%) |
Jun 09, 2020 | 19.05 | 19.37 | 18.87 | 19.23 | 632,100 | -0.18(-0.93%) |
Jun 08, 2020 | 19.39 | 19.69 | 19.19 | 19.41 | 472,146 | +0.49(+2.58%) |
Jun 05, 2020 | 19.44 | 19.75 | 18.74 | 18.92 | 874,889 | -0.24(-1.24%) |
Jun 04, 2020 | 19.17 | 19.41 | 18.97 | 19.15 | 348,057 | -0.01(-0.07%) |
Jun 03, 2020 | 19.05 | 19.38 | 19.03 | 19.17 | 410,077 | +0.22(+1.14%) |
Jun 02, 2020 | 18.38 | 19.03 | 18.36 | 18.95 | 1,302,767 | +0.59(+3.21%) |
Jun 01, 2020 | 18.29 | 18.92 | 18.13 | 18.36 | 1,093,261 | -0.18(-0.97%) |
May 29, 2020 | 18.05 | 18.55 | 18.00 | 18.54 | 708,204 | +0.27(+1.46%) |
May 28, 2020 | 18.61 | 18.64 | 18.16 | 18.28 | 352,166 | -0.09(-0.47%) |
May 27, 2020 | 18.45 | 18.50 | 17.98 | 18.36 | 510,764 | +0.30(+1.67%) |
May 26, 2020 | 18.51 | 18.73 | 18.05 | 18.06 | 682,569 | -0.21(-1.14%) |
May 22, 2020 | 18.14 | 18.33 | 17.85 | 18.27 | 378,172 | +0.09(+0.51%) |
May 21, 2020 | 18.33 | 18.61 | 17.83 | 18.18 | 1,613,302 | +0.05(+0.28%) |
May 20, 2020 | 17.90 | 18.35 | 17.74 | 18.13 | 1,001,477 | +0.53(+3.02%) |
May 19, 2020 | 17.52 | 17.82 | 17.29 | 17.59 | 744,739 | +0.45(+2.64%) |
May 18, 2020 | 17.54 | 17.79 | 17.11 | 17.14 | 650,042 | +0.13(+0.76%) |
May 15, 2020 | 16.39 | 17.23 | 16.26 | 17.01 | 914,682 | +0.65(+4.00%) |
May 14, 2020 | 15.45 | 16.45 | 15.37 | 16.36 | 545,658 | +0.50(+3.17%) |
May 13, 2020 | 17.26 | 17.26 | 15.57 | 15.85 | 995,555 | -1.33(-7.74%) |
May 12, 2020 | 17.10 | 17.60 | 16.34 | 17.18 | 1,346,055 | -0.55(-3.08%) |
May 11, 2020 | 16.75 | 17.79 | 16.68 | 17.73 | 1,140,833 | +0.60(+3.48%) |
May 08, 2020 | 16.53 | 17.36 | 16.34 | 17.13 | 1,790,128 | +0.81(+4.98%) |
May 07, 2020 | 17.31 | 17.39 | 16.20 | 16.32 | 1,255,214 | -0.54(-3.20%) |
May 06, 2020 | 17.44 | 17.52 | 16.37 | 16.86 | 873,121 | -0.51(-2.92%) |
May 05, 2020 | 17.44 | 17.65 | 17.06 | 17.37 | 1,013,066 | +0.38(+2.25%) |
May 04, 2020 | 16.67 | 17.33 | 16.45 | 16.99 | 943,368 | +0.12(+0.70%) |
May 01, 2020 | 16.68 | 17.02 | 16.55 | 16.87 | 936,001 | -0.38(-2.22%) |
Apr 30, 2020 | 17.30 | 17.48 | 16.58 | 17.25 | 1,131,741 | +0.02(+0.12%) |
Apr 29, 2020 | 17.02 | 17.71 | 16.65 | 17.23 | 1,613,830 | +0.70(+4.25%) |
Apr 28, 2020 | 16.63 | 16.84 | 16.37 | 16.53 | 1,306,551 | +0.13(+0.76%) |
Apr 27, 2020 | 15.67 | 16.58 | 15.14 | 16.40 | 1,150,937 | +0.65(+4.10%) |
Apr 24, 2020 | 16.41 | 16.73 | 15.73 | 15.76 | 1,685,809 | -0.28(-1.73%) |
Apr 23, 2020 | 16.37 | 16.72 | 15.93 | 16.03 | 1,442,451 | +0.01(+0.09%) |
Apr 22, 2020 | 15.29 | 16.08 | 15.22 | 16.02 | 2,110,320 | +1.38(+9.40%) |
Apr 21, 2020 | 13.90 | 14.89 | 13.90 | 14.64 | 1,265,142 | +0.63(+4.46%) |
Apr 20, 2020 | 13.20 | 15.05 | 13.11 | 14.02 | 2,811,652 | -0.03(-0.20%) |
Apr 17, 2020 | 13.55 | 14.07 | 13.40 | 14.05 | 1,526,379 | +0.92(+7.04%) |
Apr 16, 2020 | 13.19 | 13.25 | 12.39 | 13.12 | 900,378 | -0.13(-1.00%) |
Apr 15, 2020 | 12.86 | 13.34 | 12.44 | 13.25 | 942,656 | +0.03(+0.26%) |
Apr 14, 2020 | 13.00 | 13.69 | 12.87 | 13.22 | 1,626,739 | +0.79(+6.38%) |
Apr 13, 2020 | 13.04 | 13.13 | 12.27 | 12.43 | 2,131,921 | +0.02(+0.17%) |
Apr 09, 2020 | 12.18 | 12.81 | 11.84 | 12.41 | 1,866,966 | +0.85(+7.40%) |
Apr 08, 2020 | 11.81 | 11.88 | 11.23 | 11.55 | 1,365,207 | +0.39(+3.49%) |
Apr 07, 2020 | 12.26 | 12.78 | 11.01 | 11.16 | 1,661,998 | +0.00(+0.00%) |
Apr 06, 2020 | 10.58 | 11.29 | 9.834 | 11.16 | 1,708,654 | +0.93(+9.10%) |
Apr 03, 2020 | 11.04 | 11.04 | 10.08 | 10.23 | 1,306,660 | -0.06(-0.61%) |
Apr 02, 2020 | 10.26 | 11.11 | 10.15 | 10.29 | 996,259 | +0.32(+3.21%) |