Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.18 | 15.50 | 15.06 | 15.46 | 13,871,234 | +0.27(+1.75%) |
Jun 29, 2020 | 14.82 | 15.33 | 14.62 | 15.20 | 13,814,339 | +0.46(+3.13%) |
Jun 26, 2020 | 14.45 | 14.87 | 14.26 | 14.74 | 34,071,332 | +0.21(+1.47%) |
Jun 25, 2020 | 14.28 | 14.55 | 14.18 | 14.52 | 15,223,679 | +0.15(+1.05%) |
Jun 24, 2020 | 14.81 | 14.95 | 14.35 | 14.37 | 19,916,816 | -0.72(-4.76%) |
Jun 23, 2020 | 15.20 | 15.38 | 15.06 | 15.09 | 14,109,233 | +0.07(+0.47%) |
Jun 22, 2020 | 14.79 | 15.04 | 14.55 | 15.02 | 12,280,577 | +0.13(+0.89%) |
Jun 19, 2020 | 15.29 | 15.39 | 14.82 | 14.89 | 33,167,116 | -0.12(-0.83%) |
Jun 18, 2020 | 14.75 | 15.17 | 14.70 | 15.01 | 11,622,934 | +0.09(+0.59%) |
Jun 17, 2020 | 15.38 | 15.42 | 14.88 | 14.92 | 14,002,874 | -0.38(-2.49%) |
Jun 16, 2020 | 15.44 | 15.62 | 14.87 | 15.30 | 17,192,856 | +0.34(+2.25%) |
Jun 15, 2020 | 14.04 | 15.08 | 13.90 | 14.97 | 17,642,542 | +0.52(+3.62%) |
Jun 12, 2020 | 14.43 | 14.58 | 14.10 | 14.44 | 15,342,937 | +0.55(+3.96%) |
Jun 11, 2020 | 14.27 | 14.53 | 13.80 | 13.89 | 25,864,908 | -1.09(-7.28%) |
Jun 10, 2020 | 15.40 | 15.45 | 14.90 | 14.98 | 27,319,330 | -0.54(-3.49%) |
Jun 09, 2020 | 15.56 | 15.67 | 15.29 | 15.53 | 17,323,570 | -0.44(-2.74%) |
Jun 08, 2020 | 15.50 | 16.10 | 15.47 | 15.96 | 21,543,306 | +0.67(+4.37%) |
Jun 05, 2020 | 15.11 | 15.50 | 15.05 | 15.30 | 22,161,714 | +0.83(+5.71%) |
Jun 04, 2020 | 14.48 | 14.82 | 14.34 | 14.47 | 23,757,490 | -0.34(-2.31%) |
Jun 03, 2020 | 14.19 | 14.91 | 14.10 | 14.81 | 22,063,864 | +0.94(+6.78%) |
Jun 02, 2020 | 13.39 | 13.94 | 13.19 | 13.87 | 32,170,754 | +0.58(+4.36%) |
Jun 01, 2020 | 13.22 | 13.69 | 13.13 | 13.29 | 22,290,536 | -0.01(-0.07%) |
May 29, 2020 | 13.20 | 13.33 | 13.06 | 13.30 | 33,066,204 | +0.11(+0.87%) |
May 28, 2020 | 13.79 | 13.79 | 13.13 | 13.19 | 57,055,492 | -1.85(-12.32%) |
May 27, 2020 | 15.29 | 15.36 | 14.75 | 15.04 | 17,094,634 | +0.05(+0.35%) |
May 26, 2020 | 15.29 | 15.35 | 14.96 | 14.99 | 10,260,270 | +0.05(+0.35%) |
May 22, 2020 | 15.02 | 15.02 | 14.69 | 14.94 | 9,652,462 | -0.16(-1.05%) |
May 21, 2020 | 15.09 | 15.24 | 14.84 | 15.09 | 9,937,597 | -0.11(-0.69%) |
May 20, 2020 | 15.01 | 15.41 | 14.97 | 15.20 | 18,843,784 | +0.50(+3.41%) |
May 19, 2020 | 14.17 | 15.09 | 14.16 | 14.70 | 22,218,446 | +0.55(+3.91%) |
May 18, 2020 | 13.49 | 14.31 | 13.46 | 14.14 | 20,504,712 | +1.09(+8.34%) |
May 15, 2020 | 12.56 | 13.09 | 12.47 | 13.06 | 15,060,887 | +0.31(+2.41%) |
May 14, 2020 | 12.13 | 12.76 | 11.76 | 12.75 | 16,998,938 | +0.40(+3.20%) |
May 13, 2020 | 13.02 | 13.07 | 12.21 | 12.35 | 14,563,578 | -0.71(-5.45%) |
May 12, 2020 | 13.62 | 13.70 | 13.06 | 13.06 | 10,424,897 | -0.48(-3.57%) |
May 11, 2020 | 13.55 | 13.70 | 13.08 | 13.55 | 11,338,392 | -0.21(-1.53%) |
May 08, 2020 | 13.37 | 13.83 | 13.37 | 13.76 | 13,659,638 | +0.62(+4.75%) |
May 07, 2020 | 13.09 | 13.39 | 13.07 | 13.13 | 10,992,048 | +0.25(+1.98%) |
May 06, 2020 | 13.16 | 13.27 | 12.77 | 12.88 | 9,586,499 | -0.13(-1.01%) |
May 05, 2020 | 13.27 | 13.41 | 12.99 | 13.01 | 12,158,102 | -0.08(-0.60%) |
May 04, 2020 | 12.85 | 13.13 | 12.66 | 13.09 | 11,227,671 | +0.17(+1.29%) |
May 01, 2020 | 13.28 | 13.37 | 12.84 | 12.92 | 10,705,988 | -0.70(-5.16%) |
Apr 30, 2020 | 14.21 | 14.22 | 13.61 | 13.63 | 13,606,652 | -0.68(-4.73%) |
Apr 29, 2020 | 13.97 | 14.62 | 13.93 | 14.30 | 20,752,096 | +0.67(+4.90%) |
Apr 28, 2020 | 13.52 | 13.94 | 13.50 | 13.64 | 18,169,894 | +0.43(+3.26%) |
Apr 27, 2020 | 13.28 | 13.41 | 13.16 | 13.21 | 12,923,098 | +0.03(+0.20%) |
Apr 24, 2020 | 13.00 | 13.22 | 12.97 | 13.18 | 12,811,219 | +0.33(+2.60%) |
Apr 23, 2020 | 13.08 | 13.27 | 12.82 | 12.84 | 12,926,822 | -0.15(-1.15%) |
Apr 22, 2020 | 13.00 | 13.09 | 12.75 | 12.99 | 14,622,671 | +0.33(+2.57%) |
Apr 21, 2020 | 13.23 | 13.36 | 12.65 | 12.67 | 13,921,002 | -0.83(-6.12%) |
Apr 20, 2020 | 13.37 | 13.61 | 13.09 | 13.49 | 18,862,522 | -0.14(-1.03%) |
Apr 17, 2020 | 13.57 | 13.82 | 13.49 | 13.64 | 20,167,458 | +0.25(+1.84%) |
Apr 16, 2020 | 13.22 | 13.48 | 12.78 | 13.39 | 13,791,991 | +0.21(+1.60%) |
Apr 15, 2020 | 13.62 | 13.66 | 13.12 | 13.18 | 10,797,905 | -0.81(-5.78%) |
Apr 14, 2020 | 13.98 | 14.19 | 13.64 | 13.99 | 20,016,404 | +0.33(+2.45%) |
Apr 13, 2020 | 14.01 | 14.01 | 13.54 | 13.65 | 11,158,061 | -0.38(-2.69%) |
Apr 09, 2020 | 14.08 | 14.49 | 13.91 | 14.03 | 16,814,866 | +0.22(+1.59%) |
Apr 08, 2020 | 13.57 | 14.18 | 13.46 | 13.81 | 24,431,956 | +0.53(+3.97%) |
Apr 07, 2020 | 13.79 | 14.14 | 13.25 | 13.28 | 26,304,500 | +0.11(+0.80%) |
Apr 06, 2020 | 13.37 | 13.58 | 13.12 | 13.18 | 24,120,892 | +0.46(+3.59%) |
Apr 03, 2020 | 13.52 | 13.79 | 12.48 | 12.72 | 13,712,451 | -0.89(-6.52%) |
Apr 02, 2020 | 13.01 | 13.90 | 12.96 | 13.61 | 18,020,368 | +0.57(+4.38%) |