Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.92 | 17.58 | 16.79 | 17.47 | 3,955,112 | +0.38(+2.20%) |
Jun 29, 2020 | 16.92 | 17.23 | 16.82 | 17.09 | 3,912,418 | +0.26(+1.56%) |
Jun 26, 2020 | 17.38 | 17.38 | 16.77 | 16.83 | 5,434,615 | -0.62(-3.55%) |
Jun 25, 2020 | 17.02 | 17.54 | 16.90 | 17.45 | 4,320,760 | +0.31(+1.83%) |
Jun 24, 2020 | 17.93 | 17.93 | 17.04 | 17.14 | 4,242,349 | -1.02(-5.63%) |
Jun 23, 2020 | 18.39 | 18.46 | 18.10 | 18.16 | 1,936,308 | +0.02(+0.10%) |
Jun 22, 2020 | 17.98 | 18.19 | 17.76 | 18.14 | 2,563,027 | +0.07(+0.39%) |
Jun 19, 2020 | 18.88 | 18.89 | 18.05 | 18.07 | 4,199,954 | -0.27(-1.48%) |
Jun 18, 2020 | 17.94 | 18.53 | 17.84 | 18.34 | 2,973,742 | +0.22(+1.20%) |
Jun 17, 2020 | 18.74 | 18.74 | 18.12 | 18.12 | 2,938,173 | -0.65(-3.44%) |
Jun 16, 2020 | 19.11 | 19.13 | 18.25 | 18.77 | 4,574,345 | +0.53(+2.92%) |
Jun 15, 2020 | 17.46 | 18.44 | 17.21 | 18.24 | 4,383,332 | +0.04(+0.19%) |
Jun 12, 2020 | 18.53 | 18.65 | 17.69 | 18.20 | 4,097,497 | +0.47(+2.63%) |
Jun 11, 2020 | 18.17 | 18.71 | 17.68 | 17.74 | 5,051,301 | -1.83(-9.36%) |
Jun 10, 2020 | 20.41 | 20.41 | 19.55 | 19.57 | 4,213,610 | -1.01(-4.91%) |
Jun 09, 2020 | 20.69 | 20.76 | 20.29 | 20.58 | 3,655,848 | -0.82(-3.84%) |
Jun 08, 2020 | 21.22 | 21.40 | 20.72 | 21.40 | 5,085,581 | +0.95(+4.65%) |
Jun 05, 2020 | 19.90 | 20.61 | 19.90 | 20.45 | 3,963,572 | +1.44(+7.59%) |
Jun 04, 2020 | 18.92 | 19.07 | 18.63 | 19.01 | 2,263,814 | +0.02(+0.09%) |
Jun 03, 2020 | 18.77 | 19.07 | 18.70 | 18.99 | 2,318,649 | +0.55(+3.00%) |
Jun 02, 2020 | 18.16 | 18.44 | 18.11 | 18.44 | 2,309,536 | +0.50(+2.79%) |
Jun 01, 2020 | 17.54 | 18.02 | 17.36 | 17.93 | 2,316,716 | +0.31(+1.76%) |
May 29, 2020 | 17.54 | 17.74 | 17.24 | 17.62 | 4,348,910 | -0.04(-0.24%) |
May 28, 2020 | 18.32 | 18.32 | 17.61 | 17.67 | 3,390,322 | -0.52(-2.85%) |
May 27, 2020 | 18.22 | 18.34 | 17.68 | 18.19 | 3,872,535 | +0.19(+1.06%) |
May 26, 2020 | 18.06 | 18.16 | 17.93 | 18.00 | 2,934,444 | +0.50(+2.86%) |
May 22, 2020 | 17.43 | 17.50 | 17.12 | 17.49 | 2,242,806 | -0.10(-0.59%) |
May 21, 2020 | 17.96 | 17.99 | 17.45 | 17.60 | 2,982,778 | -0.24(-1.36%) |
May 20, 2020 | 17.59 | 17.90 | 17.46 | 17.84 | 3,445,850 | +0.65(+3.77%) |
May 19, 2020 | 17.74 | 17.74 | 17.17 | 17.19 | 4,014,896 | -0.49(-2.78%) |
May 18, 2020 | 17.22 | 17.80 | 17.21 | 17.68 | 5,148,043 | +1.30(+7.91%) |
May 15, 2020 | 16.45 | 16.76 | 16.22 | 16.39 | 4,377,153 | -0.03(-0.16%) |
May 14, 2020 | 15.93 | 16.56 | 15.59 | 16.41 | 4,497,506 | +0.16(+0.96%) |
May 13, 2020 | 16.88 | 16.91 | 16.11 | 16.26 | 4,738,414 | -0.74(-4.37%) |
May 12, 2020 | 17.49 | 17.51 | 17.00 | 17.00 | 2,963,333 | -0.30(-1.75%) |
May 11, 2020 | 17.47 | 17.55 | 17.23 | 17.30 | 2,892,396 | -0.31(-1.77%) |
May 08, 2020 | 17.26 | 17.62 | 17.17 | 17.62 | 2,494,450 | +0.77(+4.56%) |
May 07, 2020 | 16.89 | 17.18 | 16.75 | 16.85 | 2,656,528 | +0.39(+2.36%) |
May 06, 2020 | 16.98 | 17.09 | 16.44 | 16.46 | 1,658,816 | -0.42(-2.51%) |
May 05, 2020 | 17.53 | 17.70 | 16.82 | 16.88 | 1,369,925 | +0.00(+0.00%) |
May 04, 2020 | 15.99 | 16.90 | 15.95 | 16.88 | 1,139,086 | +0.59(+3.61%) |
May 01, 2020 | 16.98 | 17.10 | 16.15 | 16.29 | 1,241,553 | -1.02(-5.89%) |
Apr 30, 2020 | 17.79 | 17.79 | 17.05 | 17.31 | 1,713,830 | -0.40(-2.24%) |
Apr 29, 2020 | 17.01 | 17.74 | 17.01 | 17.71 | 2,249,437 | +1.23(+7.44%) |
Apr 28, 2020 | 16.40 | 16.59 | 16.10 | 16.48 | 2,448,687 | +0.38(+2.36%) |
Apr 27, 2020 | 15.72 | 16.23 | 15.32 | 16.10 | 2,959,573 | +0.34(+2.14%) |
Apr 24, 2020 | 16.08 | 16.19 | 15.53 | 15.77 | 1,935,948 | +0.01(+0.05%) |
Apr 23, 2020 | 15.72 | 16.10 | 15.56 | 15.76 | 2,609,090 | +0.49(+3.23%) |
Apr 22, 2020 | 15.44 | 15.49 | 15.07 | 15.27 | 2,246,924 | +0.50(+3.39%) |
Apr 21, 2020 | 14.57 | 15.01 | 14.34 | 14.76 | 5,168,127 | -0.22(-1.50%) |
Apr 20, 2020 | 14.61 | 15.53 | 14.51 | 14.99 | 3,503,866 | -0.49(-3.18%) |
Apr 17, 2020 | 14.30 | 15.50 | 14.30 | 15.48 | 3,585,527 | +1.46(+10.41%) |
Apr 16, 2020 | 14.59 | 14.59 | 14.00 | 14.02 | 2,104,279 | -0.58(-3.96%) |
Apr 15, 2020 | 14.65 | 14.76 | 14.18 | 14.60 | 2,354,826 | -0.70(-4.57%) |
Apr 14, 2020 | 15.51 | 15.65 | 15.22 | 15.30 | 2,459,772 | -0.05(-0.34%) |
Apr 13, 2020 | 16.03 | 16.03 | 15.13 | 15.35 | 2,534,312 | -0.04(-0.28%) |
Apr 09, 2020 | 16.23 | 16.59 | 14.85 | 15.39 | 5,137,295 | -0.18(-1.16%) |
Apr 08, 2020 | 14.95 | 15.60 | 14.76 | 15.58 | 3,095,274 | +0.98(+6.75%) |
Apr 07, 2020 | 15.03 | 15.39 | 14.55 | 14.59 | 3,618,645 | +0.31(+2.18%) |
Apr 06, 2020 | 13.89 | 14.38 | 13.71 | 14.28 | 2,966,534 | +0.73(+5.35%) |
Apr 03, 2020 | 14.23 | 14.28 | 13.22 | 13.55 | 2,705,582 | -0.18(-1.32%) |
Apr 02, 2020 | 13.22 | 14.44 | 12.91 | 13.74 | 4,107,179 | +1.14(+9.05%) |