Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.74 | 16.12 | 15.68 | 16.04 | 2,487,776 | +0.15(+0.96%) |
Jun 29, 2020 | 15.98 | 16.19 | 15.76 | 15.89 | 3,502,555 | +0.13(+0.85%) |
Jun 26, 2020 | 15.76 | 15.90 | 15.63 | 15.75 | 4,359,416 | -0.16(-1.01%) |
Jun 25, 2020 | 15.58 | 15.93 | 15.30 | 15.92 | 2,851,579 | +0.23(+1.48%) |
Jun 24, 2020 | 16.05 | 16.05 | 15.60 | 15.68 | 2,369,917 | -0.64(-3.94%) |
Jun 23, 2020 | 16.65 | 16.67 | 16.23 | 16.33 | 2,366,950 | +0.05(+0.33%) |
Jun 22, 2020 | 16.31 | 16.39 | 16.01 | 16.27 | 1,859,382 | -0.08(-0.49%) |
Jun 19, 2020 | 16.50 | 16.65 | 16.04 | 16.35 | 5,152,138 | +0.03(+0.16%) |
Jun 18, 2020 | 16.47 | 16.66 | 16.25 | 16.33 | 1,950,650 | -0.37(-2.19%) |
Jun 17, 2020 | 17.09 | 17.18 | 16.58 | 16.69 | 3,199,524 | -0.40(-2.35%) |
Jun 16, 2020 | 17.39 | 17.49 | 16.67 | 17.09 | 2,192,307 | +0.50(+3.01%) |
Jun 15, 2020 | 15.38 | 16.86 | 15.38 | 16.59 | 3,492,465 | +0.51(+3.16%) |
Jun 12, 2020 | 16.54 | 16.64 | 15.78 | 16.09 | 2,006,677 | +0.38(+2.40%) |
Jun 11, 2020 | 16.04 | 16.42 | 15.62 | 15.71 | 3,110,800 | -1.24(-7.31%) |
Jun 10, 2020 | 17.24 | 17.38 | 16.85 | 16.95 | 2,431,683 | -0.17(-0.98%) |
Jun 09, 2020 | 17.11 | 17.26 | 16.91 | 17.11 | 2,000,862 | -0.49(-2.76%) |
Jun 08, 2020 | 17.71 | 17.91 | 17.41 | 17.60 | 2,223,232 | +0.16(+0.91%) |
Jun 05, 2020 | 17.60 | 18.21 | 17.40 | 17.44 | 1,890,661 | +0.20(+1.18%) |
Jun 04, 2020 | 16.68 | 17.25 | 16.55 | 17.24 | 2,466,731 | +0.51(+3.07%) |
Jun 03, 2020 | 17.04 | 17.18 | 16.71 | 16.73 | 2,421,556 | +0.03(+0.16%) |
Jun 02, 2020 | 16.57 | 16.85 | 16.35 | 16.70 | 2,104,474 | +0.40(+2.44%) |
Jun 01, 2020 | 16.06 | 16.37 | 15.96 | 16.30 | 1,516,706 | +0.25(+1.54%) |
May 29, 2020 | 15.94 | 16.13 | 15.58 | 16.05 | 2,413,245 | -0.04(-0.22%) |
May 28, 2020 | 16.88 | 16.88 | 16.02 | 16.09 | 1,525,192 | -0.57(-3.45%) |
May 27, 2020 | 16.75 | 17.18 | 16.47 | 16.66 | 1,691,612 | +0.39(+2.39%) |
May 26, 2020 | 16.03 | 16.40 | 16.02 | 16.27 | 3,012,548 | +0.89(+5.81%) |
May 22, 2020 | 15.09 | 15.39 | 15.00 | 15.38 | 1,481,142 | +0.22(+1.46%) |
May 21, 2020 | 15.12 | 15.33 | 15.04 | 15.16 | 2,074,618 | -0.08(-0.52%) |
May 20, 2020 | 14.71 | 15.26 | 14.71 | 15.24 | 1,948,937 | +0.82(+5.71%) |
May 19, 2020 | 14.78 | 14.91 | 14.42 | 14.42 | 1,612,496 | -0.47(-3.15%) |
May 18, 2020 | 13.78 | 14.99 | 13.74 | 14.89 | 2,937,690 | +1.77(+13.49%) |
May 15, 2020 | 13.17 | 13.43 | 12.99 | 13.12 | 1,193,054 | -0.15(-1.13%) |
May 14, 2020 | 12.60 | 13.32 | 12.26 | 13.27 | 1,990,676 | +0.30(+2.32%) |
May 13, 2020 | 13.27 | 13.41 | 12.82 | 12.97 | 2,374,853 | -0.41(-3.04%) |
May 12, 2020 | 14.14 | 14.27 | 13.37 | 13.37 | 1,936,893 | -0.62(-4.42%) |
May 11, 2020 | 13.56 | 14.16 | 13.24 | 13.99 | 3,011,665 | +0.11(+0.76%) |
May 08, 2020 | 13.50 | 14.11 | 13.48 | 13.89 | 1,689,068 | +0.69(+5.23%) |
May 07, 2020 | 13.21 | 13.71 | 13.17 | 13.20 | 1,707,556 | +0.24(+1.84%) |
May 06, 2020 | 13.65 | 13.79 | 12.95 | 12.96 | 1,735,410 | -0.63(-4.62%) |
May 05, 2020 | 13.60 | 14.10 | 13.57 | 13.59 | 3,114,694 | +0.17(+1.25%) |
May 04, 2020 | 13.87 | 14.05 | 13.17 | 13.42 | 2,751,377 | -0.73(-5.19%) |
May 01, 2020 | 14.59 | 14.99 | 13.77 | 14.15 | 3,834,803 | -0.72(-4.82%) |
Apr 30, 2020 | 15.12 | 15.24 | 14.73 | 14.87 | 2,841,575 | -0.58(-3.78%) |
Apr 29, 2020 | 15.43 | 15.70 | 15.38 | 15.45 | 2,140,405 | +0.56(+3.74%) |
Apr 28, 2020 | 14.84 | 15.05 | 14.65 | 14.89 | 2,149,815 | +0.42(+2.93%) |
Apr 27, 2020 | 14.03 | 14.57 | 13.90 | 14.47 | 1,512,315 | +0.50(+3.61%) |
Apr 24, 2020 | 13.91 | 14.04 | 13.50 | 13.97 | 1,186,723 | +0.29(+2.13%) |
Apr 23, 2020 | 13.66 | 14.03 | 13.55 | 13.67 | 1,503,373 | +0.22(+1.64%) |
Apr 22, 2020 | 13.67 | 13.76 | 13.14 | 13.45 | 1,316,491 | +0.24(+1.81%) |
Apr 21, 2020 | 13.15 | 13.39 | 12.91 | 13.21 | 1,462,334 | -0.35(-2.61%) |
Apr 20, 2020 | 13.37 | 13.95 | 13.19 | 13.57 | 2,203,108 | -0.20(-1.48%) |
Apr 17, 2020 | 13.66 | 14.02 | 13.50 | 13.77 | 1,894,053 | +0.61(+4.64%) |
Apr 16, 2020 | 13.01 | 13.17 | 12.33 | 13.16 | 2,773,339 | +0.11(+0.88%) |
Apr 15, 2020 | 13.80 | 14.05 | 13.04 | 13.05 | 2,509,251 | -1.48(-10.17%) |
Apr 14, 2020 | 14.93 | 15.02 | 14.33 | 14.52 | 2,207,361 | -0.03(-0.18%) |
Apr 13, 2020 | 14.82 | 14.94 | 14.28 | 14.55 | 2,419,040 | -0.33(-2.20%) |
Apr 09, 2020 | 14.13 | 15.25 | 13.73 | 14.88 | 2,714,900 | +1.05(+7.61%) |
Apr 08, 2020 | 13.47 | 13.92 | 12.90 | 13.82 | 2,742,211 | +0.51(+3.85%) |
Apr 07, 2020 | 13.40 | 14.03 | 13.10 | 13.31 | 2,862,320 | +0.41(+3.15%) |
Apr 06, 2020 | 12.04 | 12.94 | 11.85 | 12.90 | 2,696,043 | +1.47(+12.84%) |
Apr 03, 2020 | 11.83 | 12.09 | 11.33 | 11.44 | 2,176,375 | -0.31(-2.64%) |
Apr 02, 2020 | 11.82 | 12.45 | 11.56 | 11.75 | 3,062,694 | -0.05(-0.45%) |