Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.07 | 17.40 | 16.99 | 17.36 | 412,268 | +0.26(+1.53%) |
Jun 29, 2020 | 17.00 | 17.14 | 16.86 | 17.10 | 543,996 | +0.27(+1.60%) |
Jun 26, 2020 | 17.18 | 17.18 | 16.75 | 16.83 | 488,278 | -0.38(-2.23%) |
Jun 25, 2020 | 17.26 | 17.36 | 17.09 | 17.21 | 385,715 | -0.08(-0.45%) |
Jun 24, 2020 | 17.62 | 17.62 | 16.47 | 17.29 | 595,442 | -0.47(-2.66%) |
Jun 23, 2020 | 18.12 | 18.12 | 17.76 | 17.76 | 478,190 | -0.16(-0.91%) |
Jun 22, 2020 | 17.77 | 18.01 | 17.62 | 17.92 | 279,143 | +0.15(+0.82%) |
Jun 19, 2020 | 18.40 | 18.40 | 17.75 | 17.78 | 377,890 | -0.36(-1.99%) |
Jun 18, 2020 | 18.00 | 18.22 | 17.97 | 18.14 | 438,483 | +0.04(+0.24%) |
Jun 17, 2020 | 18.27 | 18.34 | 18.08 | 18.10 | 377,913 | -0.12(-0.66%) |
Jun 16, 2020 | 18.64 | 18.67 | 18.09 | 18.22 | 427,456 | +0.08(+0.43%) |
Jun 15, 2020 | 17.25 | 18.26 | 17.18 | 18.14 | 343,845 | +0.50(+2.82%) |
Jun 12, 2020 | 18.11 | 18.16 | 17.41 | 17.64 | 462,461 | -0.03(-0.19%) |
Jun 11, 2020 | 18.24 | 18.24 | 17.63 | 17.68 | 435,568 | -1.29(-6.79%) |
Jun 10, 2020 | 19.28 | 19.28 | 18.90 | 18.96 | 622,183 | -0.33(-1.69%) |
Jun 09, 2020 | 19.61 | 19.61 | 19.17 | 19.29 | 516,055 | -0.57(-2.85%) |
Jun 08, 2020 | 19.56 | 19.88 | 19.56 | 19.86 | 566,876 | +0.60(+3.12%) |
Jun 05, 2020 | 19.25 | 19.52 | 19.23 | 19.25 | 690,430 | +0.44(+2.33%) |
Jun 04, 2020 | 18.78 | 18.86 | 18.66 | 18.82 | 493,782 | -0.03(-0.18%) |
Jun 03, 2020 | 18.70 | 18.95 | 18.70 | 18.85 | 488,113 | +0.31(+1.67%) |
Jun 02, 2020 | 18.41 | 18.56 | 18.36 | 18.54 | 381,453 | +0.24(+1.31%) |
Jun 01, 2020 | 18.24 | 18.41 | 18.18 | 18.30 | 540,850 | +0.03(+0.19%) |
May 29, 2020 | 18.11 | 18.33 | 17.84 | 18.27 | 438,697 | +0.06(+0.33%) |
May 28, 2020 | 18.21 | 18.33 | 18.04 | 18.21 | 495,831 | +0.11(+0.62%) |
May 27, 2020 | 18.15 | 18.15 | 17.76 | 18.10 | 420,237 | +0.14(+0.76%) |
May 26, 2020 | 17.98 | 18.11 | 17.89 | 17.96 | 377,721 | +0.35(+2.00%) |
May 22, 2020 | 17.41 | 17.63 | 17.26 | 17.61 | 360,416 | +0.11(+0.64%) |
May 21, 2020 | 17.72 | 17.72 | 17.40 | 17.50 | 568,412 | -0.16(-0.92%) |
May 20, 2020 | 17.76 | 17.85 | 17.60 | 17.66 | 427,801 | +0.20(+1.13%) |
May 19, 2020 | 17.56 | 17.66 | 17.43 | 17.46 | 467,649 | -0.09(-0.49%) |
May 18, 2020 | 17.41 | 17.65 | 17.41 | 17.55 | 799,384 | +0.69(+4.07%) |
May 15, 2020 | 16.74 | 16.89 | 16.63 | 16.86 | 398,974 | +0.04(+0.26%) |
May 14, 2020 | 16.46 | 16.83 | 16.16 | 16.82 | 532,928 | +0.16(+0.98%) |
May 13, 2020 | 17.10 | 17.10 | 16.52 | 16.65 | 632,970 | -0.47(-2.76%) |
May 12, 2020 | 17.42 | 17.55 | 17.10 | 17.13 | 643,387 | -0.25(-1.43%) |
May 11, 2020 | 17.38 | 17.43 | 17.13 | 17.38 | 495,645 | -0.05(-0.30%) |
May 08, 2020 | 17.24 | 17.46 | 17.13 | 17.43 | 414,933 | +0.45(+2.68%) |
May 07, 2020 | 17.19 | 17.31 | 16.96 | 16.97 | 659,482 | +0.05(+0.30%) |
May 06, 2020 | 17.38 | 17.42 | 16.92 | 16.92 | 1,576,382 | -0.44(-2.52%) |
May 05, 2020 | 17.43 | 17.58 | 17.30 | 17.36 | 731,332 | +0.18(+1.05%) |
May 04, 2020 | 16.82 | 17.21 | 16.65 | 17.18 | 588,643 | +0.21(+1.21%) |
May 01, 2020 | 17.28 | 17.28 | 16.84 | 16.97 | 749,140 | -0.50(-2.85%) |
Apr 30, 2020 | 17.89 | 17.89 | 17.38 | 17.47 | 817,095 | -0.40(-2.26%) |
Apr 29, 2020 | 17.76 | 18.08 | 17.64 | 17.87 | 1,471,647 | +0.42(+2.41%) |
Apr 28, 2020 | 17.45 | 17.60 | 17.22 | 17.45 | 787,196 | +0.33(+1.96%) |
Apr 27, 2020 | 16.94 | 17.18 | 16.82 | 17.12 | 1,501,039 | +0.21(+1.27%) |
Apr 24, 2020 | 16.96 | 17.07 | 16.71 | 16.90 | 999,475 | +0.06(+0.36%) |
Apr 23, 2020 | 16.85 | 17.00 | 16.67 | 16.84 | 1,038,819 | +0.15(+0.93%) |
Apr 22, 2020 | 16.71 | 16.78 | 16.37 | 16.69 | 1,072,204 | +0.38(+2.32%) |
Apr 21, 2020 | 16.19 | 16.51 | 16.01 | 16.31 | 1,635,116 | -0.28(-1.71%) |
Apr 20, 2020 | 16.49 | 16.93 | 16.27 | 16.59 | 1,085,827 | -0.35(-2.08%) |
Apr 17, 2020 | 16.47 | 16.99 | 16.47 | 16.95 | 1,408,934 | +0.73(+4.50%) |
Apr 16, 2020 | 16.31 | 16.42 | 16.07 | 16.22 | 961,138 | -0.08(-0.47%) |
Apr 15, 2020 | 16.58 | 16.58 | 16.06 | 16.29 | 1,672,114 | -0.63(-3.70%) |
Apr 14, 2020 | 16.78 | 17.02 | 16.61 | 16.92 | 1,717,505 | +0.34(+2.07%) |
Apr 13, 2020 | 16.83 | 16.83 | 16.39 | 16.58 | 942,254 | -0.10(-0.62%) |
Apr 09, 2020 | 16.20 | 17.14 | 16.20 | 16.68 | 1,018,346 | +0.62(+3.85%) |
Apr 08, 2020 | 15.68 | 16.10 | 15.51 | 16.06 | 4,408,389 | +0.56(+3.60%) |
Apr 07, 2020 | 15.90 | 16.07 | 15.46 | 15.50 | 1,370,351 | +0.07(+0.45%) |
Apr 06, 2020 | 15.07 | 15.61 | 15.01 | 15.43 | 1,910,350 | +0.72(+4.90%) |
Apr 03, 2020 | 15.01 | 15.14 | 14.31 | 14.71 | 1,461,587 | -0.21(-1.38%) |
Apr 02, 2020 | 14.47 | 15.49 | 14.47 | 14.92 | 1,279,022 | +0.54(+3.76%) |