Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.29 | 17.22 | 16.27 | 16.89 | 1,327,993 | +0.58(+3.56%) |
Jun 29, 2020 | 16.42 | 16.56 | 15.92 | 16.31 | 1,455,750 | -0.38(-2.28%) |
Jun 26, 2020 | 17.06 | 17.15 | 16.63 | 16.69 | 1,358,000 | -0.48(-2.80%) |
Jun 25, 2020 | 17.20 | 17.28 | 16.89 | 17.17 | 942,964 | -0.13(-0.75%) |
Jun 24, 2020 | 17.67 | 17.76 | 17.20 | 17.30 | 1,222,317 | -0.57(-3.19%) |
Jun 23, 2020 | 18.10 | 18.18 | 17.75 | 17.87 | 771,439 | -0.01(-0.06%) |
Jun 22, 2020 | 17.99 | 18.05 | 17.67 | 17.88 | 773,801 | -0.19(-1.05%) |
Jun 19, 2020 | 18.28 | 18.35 | 17.98 | 18.07 | 1,030,600 | -0.11(-0.61%) |
Jun 18, 2020 | 18.06 | 18.49 | 17.96 | 18.18 | 592,527 | -0.04(-0.19%) |
Jun 17, 2020 | 18.61 | 18.64 | 18.16 | 18.21 | 778,376 | -0.30(-1.59%) |
Jun 16, 2020 | 18.81 | 18.85 | 18.15 | 18.51 | 1,589,839 | +0.14(+0.76%) |
Jun 15, 2020 | 17.70 | 18.37 | 17.31 | 18.37 | 1,165,605 | +0.23(+1.27%) |
Jun 12, 2020 | 18.35 | 18.46 | 17.73 | 18.14 | 1,355,300 | +0.25(+1.40%) |
Jun 11, 2020 | 18.47 | 18.88 | 17.66 | 17.89 | 2,165,688 | -1.50(-7.74%) |
Jun 10, 2020 | 19.71 | 19.84 | 19.27 | 19.39 | 1,370,777 | -0.38(-1.92%) |
Jun 09, 2020 | 20.01 | 20.10 | 19.26 | 19.77 | 1,494,610 | -0.63(-3.09%) |
Jun 08, 2020 | 18.70 | 20.43 | 18.68 | 20.40 | 2,255,716 | +1.94(+10.51%) |
Jun 05, 2020 | 18.85 | 19.09 | 18.26 | 18.46 | 2,565,500 | -0.07(-0.38%) |
Jun 04, 2020 | 18.80 | 18.87 | 18.30 | 18.53 | 4,149,569 | +0.24(+1.31%) |
Jun 03, 2020 | 21.08 | 21.49 | 17.51 | 18.29 | 10,869,620 | -2.58(-12.36%) |
Jun 02, 2020 | 20.85 | 21.04 | 20.66 | 20.87 | 609,758 | +0.10(+0.48%) |
Jun 01, 2020 | 20.67 | 21.00 | 20.37 | 20.77 | 888,757 | +0.10(+0.48%) |
May 29, 2020 | 20.77 | 20.93 | 19.95 | 20.67 | 1,152,000 | -0.21(-1.01%) |
May 28, 2020 | 21.58 | 21.70 | 20.81 | 20.88 | 675,332 | -0.57(-2.63%) |
May 27, 2020 | 21.34 | 21.47 | 20.71 | 21.45 | 719,856 | +0.50(+2.41%) |
May 26, 2020 | 21.16 | 21.72 | 20.86 | 20.94 | 716,930 | +0.26(+1.26%) |
May 22, 2020 | 20.85 | 21.10 | 20.43 | 20.68 | 562,200 | -0.12(-0.58%) |
May 21, 2020 | 21.38 | 21.44 | 20.62 | 20.80 | 744,407 | -0.54(-2.53%) |
May 20, 2020 | 20.66 | 21.40 | 20.57 | 21.34 | 669,670 | +0.91(+4.45%) |
May 19, 2020 | 21.41 | 21.70 | 20.42 | 20.43 | 790,739 | -1.00(-4.69%) |
May 18, 2020 | 20.93 | 21.65 | 20.93 | 21.43 | 724,583 | +0.83(+4.05%) |
May 15, 2020 | 20.85 | 21.11 | 20.50 | 20.60 | 916,000 | -0.36(-1.72%) |
May 14, 2020 | 20.56 | 20.96 | 20.10 | 20.96 | 807,959 | +0.19(+0.91%) |
May 13, 2020 | 21.51 | 21.56 | 20.51 | 20.77 | 1,086,530 | -0.71(-3.31%) |
May 12, 2020 | 21.98 | 22.14 | 21.48 | 21.48 | 1,016,938 | -0.31(-1.42%) |
May 11, 2020 | 21.97 | 22.18 | 21.47 | 21.79 | 1,120,266 | +0.50(+2.35%) |
May 08, 2020 | 21.18 | 21.51 | 20.72 | 21.29 | 1,055,200 | +0.73(+3.55%) |
May 07, 2020 | 19.90 | 20.80 | 19.74 | 20.56 | 823,500 | +0.88(+4.47%) |
May 06, 2020 | 20.22 | 20.55 | 19.52 | 19.68 | 790,607 | -0.54(-2.65%) |
May 05, 2020 | 20.30 | 20.68 | 20.13 | 20.21 | 789,906 | +0.05(+0.27%) |
May 04, 2020 | 20.30 | 20.80 | 19.73 | 20.16 | 1,108,966 | -0.54(-2.61%) |
May 01, 2020 | 21.50 | 21.63 | 20.59 | 20.70 | 1,293,200 | -1.30(-5.91%) |
Apr 30, 2020 | 22.00 | 22.56 | 21.00 | 22.00 | 2,067,558 | -0.01(-0.05%) |
Apr 29, 2020 | 21.89 | 22.43 | 21.68 | 22.01 | 1,257,022 | +0.70(+3.28%) |
Apr 28, 2020 | 20.98 | 21.99 | 20.88 | 21.31 | 1,870,221 | +0.78(+3.80%) |
Apr 27, 2020 | 19.82 | 20.67 | 19.82 | 20.53 | 715,875 | +0.89(+4.50%) |
Apr 24, 2020 | 19.95 | 20.07 | 19.47 | 19.64 | 991,600 | -0.30(-1.48%) |
Apr 23, 2020 | 19.07 | 20.19 | 19.07 | 19.94 | 1,158,884 | +1.00(+5.28%) |
Apr 22, 2020 | 18.16 | 19.06 | 18.12 | 18.94 | 1,058,813 | +0.98(+5.46%) |
Apr 21, 2020 | 18.73 | 18.78 | 17.92 | 17.96 | 1,005,429 | -0.97(-5.12%) |
Apr 20, 2020 | 19.19 | 19.49 | 18.92 | 18.93 | 1,310,826 | -0.50(-2.57%) |
Apr 17, 2020 | 19.88 | 19.97 | 19.13 | 19.43 | 1,285,200 | -0.04(-0.21%) |
Apr 16, 2020 | 19.76 | 20.48 | 19.24 | 19.47 | 1,116,360 | -0.27(-1.37%) |
Apr 15, 2020 | 19.90 | 19.99 | 19.46 | 19.74 | 1,264,301 | -0.34(-1.69%) |
Apr 14, 2020 | 19.93 | 20.30 | 19.65 | 20.08 | 834,534 | +0.49(+2.50%) |
Apr 13, 2020 | 19.50 | 19.80 | 18.96 | 19.59 | 1,054,568 | +0.38(+1.98%) |
Apr 09, 2020 | 18.89 | 19.49 | 18.70 | 19.21 | 703,300 | +0.47(+2.51%) |
Apr 08, 2020 | 18.53 | 19.06 | 18.45 | 18.74 | 552,311 | +0.30(+1.63%) |
Apr 07, 2020 | 18.68 | 19.01 | 18.21 | 18.44 | 1,232,010 | +0.21(+1.15%) |
Apr 06, 2020 | 18.06 | 18.74 | 18.02 | 18.23 | 1,063,996 | +0.62(+3.52%) |
Apr 03, 2020 | 17.56 | 17.90 | 17.22 | 17.61 | 772,400 | -0.10(-0.56%) |
Apr 02, 2020 | 17.53 | 18.25 | 17.34 | 17.71 | 821,532 | -0.04(-0.23%) |