Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.75 | 15.99 | 15.70 | 15.92 | 2,493,233 | +0.19(+1.24%) |
Jun 29, 2020 | 15.61 | 15.74 | 15.38 | 15.72 | 2,360,317 | +0.27(+1.76%) |
Jun 26, 2020 | 15.69 | 15.76 | 15.43 | 15.45 | 2,034,275 | -0.29(-1.84%) |
Jun 25, 2020 | 15.46 | 15.75 | 15.43 | 15.74 | 6,228,715 | +0.18(+1.13%) |
Jun 24, 2020 | 15.78 | 15.84 | 15.19 | 15.57 | 14,542,089 | -0.42(-2.63%) |
Jun 23, 2020 | 16.21 | 16.25 | 15.95 | 15.98 | 7,571,910 | -0.09(-0.56%) |
Jun 22, 2020 | 16.03 | 16.11 | 15.80 | 16.07 | 6,733,730 | -0.03(-0.19%) |
Jun 19, 2020 | 16.84 | 16.85 | 16.09 | 16.11 | 3,525,044 | -0.52(-3.11%) |
Jun 18, 2020 | 16.61 | 16.71 | 16.49 | 16.62 | 3,017,536 | -0.17(-1.02%) |
Jun 17, 2020 | 17.24 | 17.24 | 16.79 | 16.79 | 2,270,602 | -0.38(-2.22%) |
Jun 16, 2020 | 17.35 | 17.49 | 16.91 | 17.17 | 2,179,380 | +0.41(+2.46%) |
Jun 15, 2020 | 16.12 | 16.88 | 16.07 | 16.76 | 2,024,061 | +0.08(+0.48%) |
Jun 12, 2020 | 16.60 | 16.75 | 16.13 | 16.68 | 2,543,341 | +0.60(+3.71%) |
Jun 11, 2020 | 16.37 | 16.64 | 16.04 | 16.08 | 2,715,092 | -1.12(-6.52%) |
Jun 10, 2020 | 17.69 | 17.69 | 17.10 | 17.21 | 2,574,467 | -0.62(-3.50%) |
Jun 09, 2020 | 17.89 | 17.96 | 17.65 | 17.83 | 2,249,659 | -0.44(-2.43%) |
Jun 08, 2020 | 17.99 | 18.28 | 17.99 | 18.27 | 1,976,880 | +0.54(+3.04%) |
Jun 05, 2020 | 17.53 | 18.08 | 17.53 | 17.74 | 3,648,870 | +0.82(+4.83%) |
Jun 04, 2020 | 16.92 | 16.95 | 16.67 | 16.92 | 5,043,386 | -0.07(-0.42%) |
Jun 03, 2020 | 16.51 | 17.10 | 16.51 | 16.99 | 5,072,952 | +0.63(+3.87%) |
Jun 02, 2020 | 16.28 | 16.43 | 16.17 | 16.36 | 5,605,914 | +0.22(+1.34%) |
Jun 01, 2020 | 15.74 | 16.27 | 15.74 | 16.14 | 2,100,094 | +0.36(+2.31%) |
May 29, 2020 | 15.88 | 15.98 | 15.68 | 15.78 | 2,963,816 | -0.27(-1.71%) |
May 28, 2020 | 16.20 | 16.20 | 15.88 | 16.05 | 2,451,807 | +0.04(+0.22%) |
May 27, 2020 | 16.16 | 16.24 | 15.68 | 16.02 | 2,648,369 | +0.26(+1.68%) |
May 26, 2020 | 15.53 | 15.81 | 15.53 | 15.75 | 2,194,302 | +0.74(+4.94%) |
May 22, 2020 | 14.97 | 15.05 | 14.86 | 15.01 | 2,239,565 | +0.04(+0.30%) |
May 21, 2020 | 14.88 | 15.14 | 14.84 | 14.97 | 2,388,384 | +0.00(+0.00%) |
May 20, 2020 | 14.99 | 14.99 | 14.80 | 14.97 | 4,598,421 | +0.18(+1.18%) |
May 19, 2020 | 14.93 | 15.01 | 14.74 | 14.79 | 2,564,231 | -0.20(-1.32%) |
May 18, 2020 | 14.56 | 15.12 | 14.55 | 14.99 | 3,323,200 | +0.97(+6.92%) |
May 15, 2020 | 13.95 | 14.03 | 13.73 | 14.02 | 2,947,559 | -0.07(-0.51%) |
May 14, 2020 | 13.73 | 14.09 | 13.38 | 14.09 | 8,183,388 | +0.12(+0.87%) |
May 13, 2020 | 14.24 | 14.30 | 13.90 | 13.97 | 8,389,477 | -0.40(-2.75%) |
May 12, 2020 | 15.23 | 15.34 | 14.35 | 14.36 | 3,158,482 | -0.81(-5.35%) |
May 11, 2020 | 15.32 | 15.46 | 15.10 | 15.18 | 2,557,147 | -0.33(-2.14%) |
May 08, 2020 | 15.33 | 15.56 | 15.27 | 15.51 | 1,992,803 | +0.40(+2.64%) |
May 07, 2020 | 14.95 | 15.37 | 14.93 | 15.11 | 2,415,170 | +0.26(+1.78%) |
May 06, 2020 | 15.24 | 15.31 | 14.83 | 14.84 | 3,111,626 | -0.36(-2.36%) |
May 05, 2020 | 15.34 | 15.48 | 15.18 | 15.20 | 3,074,826 | +0.03(+0.18%) |
May 04, 2020 | 15.06 | 15.19 | 14.87 | 15.18 | 5,863,620 | -0.12(-0.76%) |
May 01, 2020 | 15.44 | 15.48 | 15.12 | 15.29 | 3,066,931 | -0.54(-3.43%) |
Apr 30, 2020 | 15.86 | 15.90 | 15.60 | 15.84 | 2,783,399 | -0.29(-1.81%) |
Apr 29, 2020 | 16.12 | 16.39 | 15.94 | 16.13 | 3,272,006 | +0.37(+2.36%) |
Apr 28, 2020 | 15.72 | 16.13 | 15.69 | 15.76 | 3,874,987 | +0.27(+1.74%) |
Apr 27, 2020 | 15.00 | 15.56 | 15.00 | 15.49 | 3,489,985 | +0.59(+3.95%) |
Apr 24, 2020 | 14.88 | 15.01 | 14.66 | 14.90 | 8,081,901 | +0.09(+0.64%) |
Apr 23, 2020 | 14.99 | 15.14 | 14.75 | 14.80 | 4,529,938 | -0.14(-0.96%) |
Apr 22, 2020 | 15.01 | 15.14 | 14.85 | 14.95 | 4,567,329 | +0.15(+1.03%) |
Apr 21, 2020 | 14.61 | 14.92 | 14.56 | 14.80 | 4,015,205 | -0.24(-1.61%) |
Apr 20, 2020 | 15.38 | 15.47 | 15.02 | 15.04 | 4,892,066 | -0.67(-4.29%) |
Apr 17, 2020 | 15.58 | 15.80 | 15.53 | 15.71 | 4,043,512 | +0.54(+3.55%) |
Apr 16, 2020 | 15.53 | 15.63 | 15.07 | 15.17 | 5,810,076 | -0.33(-2.14%) |
Apr 15, 2020 | 15.71 | 15.82 | 15.30 | 15.50 | 4,770,005 | -0.68(-4.22%) |
Apr 14, 2020 | 16.03 | 16.43 | 16.03 | 16.19 | 5,436,835 | +0.41(+2.59%) |
Apr 13, 2020 | 16.47 | 16.47 | 15.72 | 15.78 | 4,532,475 | -0.71(-4.28%) |
Apr 09, 2020 | 15.87 | 16.78 | 15.87 | 16.48 | 7,668,107 | +0.94(+6.07%) |
Apr 08, 2020 | 14.89 | 15.66 | 14.68 | 15.54 | 6,235,992 | +0.85(+5.81%) |
Apr 07, 2020 | 15.04 | 15.37 | 14.64 | 14.69 | 4,108,957 | +0.27(+1.90%) |
Apr 06, 2020 | 13.86 | 14.50 | 13.83 | 14.41 | 6,308,667 | +1.15(+8.67%) |
Apr 03, 2020 | 13.39 | 13.57 | 12.99 | 13.26 | 6,720,924 | -0.19(-1.40%) |
Apr 02, 2020 | 13.43 | 13.81 | 13.17 | 13.45 | 7,091,481 | -0.21(-1.54%) |