Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.75 | 18.44 | 17.43 | 18.35 | 2,234,501 | +0.42(+2.33%) |
Jun 29, 2020 | 17.54 | 18.05 | 17.45 | 17.93 | 1,698,524 | +0.55(+3.17%) |
Jun 26, 2020 | 17.90 | 17.90 | 17.28 | 17.38 | 1,575,176 | -0.65(-3.62%) |
Jun 25, 2020 | 17.51 | 18.04 | 17.42 | 18.03 | 1,587,882 | +0.43(+2.42%) |
Jun 24, 2020 | 18.64 | 18.64 | 17.44 | 17.61 | 1,904,410 | -1.01(-5.44%) |
Jun 23, 2020 | 19.00 | 19.12 | 18.58 | 18.62 | 1,457,033 | -0.18(-0.97%) |
Jun 22, 2020 | 18.74 | 18.90 | 18.56 | 18.80 | 1,288,506 | +0.07(+0.39%) |
Jun 19, 2020 | 19.22 | 19.58 | 18.72 | 18.73 | 1,796,479 | -0.12(-0.62%) |
Jun 18, 2020 | 18.36 | 18.97 | 18.30 | 18.85 | 1,186,493 | +0.39(+2.13%) |
Jun 17, 2020 | 18.95 | 19.01 | 18.43 | 18.45 | 1,051,934 | -0.49(-2.57%) |
Jun 16, 2020 | 19.42 | 19.54 | 18.49 | 18.94 | 1,584,582 | +0.45(+2.44%) |
Jun 15, 2020 | 17.12 | 18.66 | 17.00 | 18.49 | 1,429,791 | +0.58(+3.21%) |
Jun 12, 2020 | 18.32 | 18.45 | 17.37 | 17.91 | 1,426,935 | +0.25(+1.44%) |
Jun 11, 2020 | 18.31 | 18.51 | 17.43 | 17.66 | 2,075,834 | -1.72(-8.87%) |
Jun 10, 2020 | 20.10 | 20.18 | 19.37 | 19.38 | 1,669,385 | -0.76(-3.79%) |
Jun 09, 2020 | 20.31 | 20.34 | 20.00 | 20.14 | 1,270,060 | -0.60(-2.91%) |
Jun 08, 2020 | 20.82 | 20.90 | 20.48 | 20.75 | 1,721,846 | +0.59(+2.93%) |
Jun 05, 2020 | 19.56 | 20.16 | 19.49 | 20.16 | 1,765,432 | +1.22(+6.46%) |
Jun 04, 2020 | 19.07 | 19.15 | 18.75 | 18.93 | 2,155,993 | -0.25(-1.29%) |
Jun 03, 2020 | 19.43 | 19.68 | 19.05 | 19.18 | 1,380,962 | -0.04(-0.19%) |
Jun 02, 2020 | 18.88 | 19.37 | 18.77 | 19.22 | 1,005,444 | +0.63(+3.41%) |
Jun 01, 2020 | 18.06 | 18.68 | 17.94 | 18.58 | 1,177,583 | +0.36(+2.00%) |
May 29, 2020 | 18.13 | 18.37 | 17.66 | 18.22 | 2,127,420 | -0.03(-0.16%) |
May 28, 2020 | 18.87 | 18.89 | 18.14 | 18.25 | 1,604,561 | -0.60(-3.17%) |
May 27, 2020 | 18.67 | 18.88 | 17.87 | 18.85 | 1,960,858 | +0.43(+2.33%) |
May 26, 2020 | 18.85 | 18.92 | 18.39 | 18.42 | 1,282,137 | +0.14(+0.76%) |
May 22, 2020 | 18.20 | 18.36 | 17.91 | 18.28 | 1,037,196 | -0.12(-0.67%) |
May 21, 2020 | 18.81 | 18.81 | 18.15 | 18.40 | 1,266,135 | -0.28(-1.48%) |
May 20, 2020 | 18.60 | 18.89 | 18.28 | 18.68 | 2,303,033 | +0.58(+3.19%) |
May 19, 2020 | 17.78 | 18.29 | 17.52 | 18.10 | 2,696,080 | +0.63(+3.59%) |
May 18, 2020 | 17.89 | 18.26 | 17.45 | 17.47 | 1,131,530 | +0.61(+3.64%) |
May 15, 2020 | 16.15 | 16.97 | 15.94 | 16.86 | 1,470,052 | +0.68(+4.19%) |
May 14, 2020 | 15.88 | 16.48 | 15.37 | 16.18 | 1,521,763 | -0.05(-0.31%) |
May 13, 2020 | 16.95 | 17.08 | 16.03 | 16.23 | 2,139,858 | -0.72(-4.26%) |
May 12, 2020 | 17.31 | 17.53 | 16.95 | 16.95 | 1,909,444 | -0.20(-1.18%) |
May 11, 2020 | 16.47 | 17.27 | 16.28 | 17.16 | 2,211,912 | +0.66(+3.98%) |
May 08, 2020 | 16.75 | 16.75 | 16.17 | 16.50 | 1,723,509 | +0.43(+2.70%) |
May 07, 2020 | 16.23 | 16.60 | 16.01 | 16.06 | 1,615,787 | +0.17(+1.09%) |
May 06, 2020 | 16.12 | 16.35 | 15.73 | 15.89 | 1,380,577 | -0.25(-1.57%) |
May 05, 2020 | 16.63 | 16.94 | 16.06 | 16.14 | 1,727,444 | +0.22(+1.36%) |
May 04, 2020 | 15.50 | 16.25 | 15.36 | 15.93 | 1,926,950 | +0.06(+0.36%) |
May 01, 2020 | 16.25 | 16.26 | 15.55 | 15.87 | 1,689,299 | -0.69(-4.18%) |
Apr 30, 2020 | 17.31 | 17.41 | 16.53 | 16.56 | 2,675,272 | -0.79(-4.58%) |
Apr 29, 2020 | 16.22 | 17.46 | 16.21 | 17.36 | 2,752,973 | +1.75(+11.19%) |
Apr 28, 2020 | 15.18 | 15.76 | 15.12 | 15.61 | 2,060,049 | +0.84(+5.67%) |
Apr 27, 2020 | 14.39 | 14.83 | 14.21 | 14.77 | 1,866,060 | +0.18(+1.24%) |
Apr 24, 2020 | 14.66 | 14.71 | 14.12 | 14.59 | 2,099,125 | +0.21(+1.46%) |
Apr 23, 2020 | 14.26 | 14.69 | 14.11 | 14.38 | 2,318,155 | +0.50(+3.59%) |
Apr 22, 2020 | 13.91 | 13.97 | 13.52 | 13.88 | 2,930,149 | +0.49(+3.62%) |
Apr 21, 2020 | 13.51 | 13.57 | 12.96 | 13.40 | 4,919,479 | -0.51(-3.70%) |
Apr 20, 2020 | 13.67 | 14.64 | 13.43 | 13.91 | 4,070,461 | -0.64(-4.42%) |
Apr 17, 2020 | 13.98 | 14.61 | 13.86 | 14.56 | 3,336,527 | +1.01(+7.43%) |
Apr 16, 2020 | 13.63 | 14.08 | 13.39 | 13.55 | 2,010,178 | -0.16(-1.20%) |
Apr 15, 2020 | 13.93 | 13.93 | 13.16 | 13.71 | 2,583,259 | -0.68(-4.71%) |
Apr 14, 2020 | 14.25 | 14.75 | 14.24 | 14.39 | 2,658,289 | +0.15(+1.05%) |
Apr 13, 2020 | 15.03 | 15.12 | 14.14 | 14.24 | 1,932,090 | -0.37(-2.54%) |
Apr 09, 2020 | 14.71 | 15.34 | 14.00 | 14.61 | 3,265,680 | +0.74(+5.36%) |
Apr 08, 2020 | 14.17 | 14.48 | 13.71 | 13.87 | 3,445,797 | -0.19(-1.37%) |
Apr 07, 2020 | 15.08 | 15.58 | 13.74 | 14.06 | 4,033,371 | +0.17(+1.23%) |
Apr 06, 2020 | 13.01 | 14.01 | 12.72 | 13.89 | 3,743,287 | +1.46(+11.72%) |
Apr 03, 2020 | 13.26 | 13.65 | 12.00 | 12.43 | 2,935,808 | -0.40(-3.12%) |
Apr 02, 2020 | 12.46 | 14.16 | 12.37 | 12.83 | 3,093,235 | +0.96(+8.06%) |