Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.16 | 17.32 | 17.15 | 17.32 | 15,477,426 | +0.15(+0.90%) |
Jun 29, 2020 | 17.24 | 17.24 | 17.15 | 17.16 | 6,799,360 | -0.05(-0.28%) |
Jun 26, 2020 | 17.32 | 17.32 | 17.17 | 17.21 | 12,348,555 | -0.15(-0.89%) |
Jun 25, 2020 | 17.37 | 17.40 | 17.26 | 17.37 | 11,378,210 | -0.04(-0.23%) |
Jun 24, 2020 | 17.50 | 17.54 | 17.35 | 17.41 | 5,884,002 | -0.13(-0.74%) |
Jun 23, 2020 | 17.54 | 17.57 | 17.49 | 17.54 | 5,147,222 | +0.01(+0.05%) |
Jun 22, 2020 | 17.58 | 17.58 | 17.45 | 17.53 | 10,620,323 | -0.05(-0.30%) |
Jun 19, 2020 | 17.60 | 17.63 | 17.48 | 17.58 | 8,312,386 | +0.02(+0.09%) |
Jun 18, 2020 | 17.53 | 17.58 | 17.48 | 17.56 | 4,553,721 | +0.02(+0.09%) |
Jun 17, 2020 | 17.58 | 17.60 | 17.53 | 17.55 | 9,340,343 | +0.01(+0.05%) |
Jun 16, 2020 | 17.54 | 17.62 | 17.49 | 17.54 | 15,326,391 | +0.15(+0.84%) |
Jun 15, 2020 | 17.35 | 17.52 | 17.30 | 17.39 | 10,584,873 | -0.03(-0.19%) |
Jun 12, 2020 | 17.38 | 17.52 | 17.33 | 17.43 | 16,045,678 | +0.23(+1.36%) |
Jun 11, 2020 | 17.29 | 17.39 | 17.18 | 17.19 | 18,902,884 | -0.45(-2.52%) |
Jun 10, 2020 | 17.68 | 17.69 | 17.55 | 17.64 | 8,560,996 | -0.05(-0.27%) |
Jun 09, 2020 | 17.64 | 17.69 | 17.60 | 17.69 | 6,820,583 | -0.03(-0.18%) |
Jun 08, 2020 | 17.66 | 17.72 | 17.64 | 17.72 | 8,682,542 | +0.11(+0.64%) |
Jun 05, 2020 | 17.56 | 17.70 | 17.56 | 17.60 | 10,359,921 | +0.10(+0.55%) |
Jun 04, 2020 | 17.52 | 17.56 | 17.49 | 17.51 | 17,259,822 | +0.00(+0.00%) |
Jun 03, 2020 | 17.49 | 17.55 | 17.47 | 17.51 | 18,927,684 | +0.05(+0.28%) |
Jun 02, 2020 | 17.39 | 17.47 | 17.35 | 17.46 | 9,100,062 | +0.08(+0.47%) |
Jun 01, 2020 | 17.25 | 17.38 | 17.23 | 17.38 | 5,965,860 | +0.10(+0.56%) |
May 29, 2020 | 17.37 | 17.37 | 17.20 | 17.28 | 8,889,132 | -0.07(-0.42%) |
May 28, 2020 | 17.32 | 17.39 | 17.29 | 17.35 | 4,438,515 | +0.05(+0.28%) |
May 27, 2020 | 17.30 | 17.32 | 17.20 | 17.30 | 7,858,006 | +0.09(+0.52%) |
May 26, 2020 | 17.19 | 17.26 | 17.19 | 17.22 | 10,643,561 | +0.03(+0.19%) |
May 22, 2020 | 17.11 | 17.18 | 17.06 | 17.18 | 5,044,859 | +0.10(+0.57%) |
May 21, 2020 | 17.09 | 17.14 | 17.05 | 17.09 | 9,346,372 | +0.02(+0.09%) |
May 20, 2020 | 16.94 | 17.07 | 16.92 | 17.07 | 7,100,719 | +0.13(+0.76%) |
May 19, 2020 | 16.89 | 16.95 | 16.87 | 16.94 | 6,993,207 | +0.05(+0.29%) |
May 18, 2020 | 16.82 | 16.96 | 16.81 | 16.89 | 8,156,705 | +0.15(+0.87%) |
May 15, 2020 | 16.75 | 16.77 | 16.68 | 16.75 | 11,486,351 | +0.01(+0.05%) |
May 14, 2020 | 16.79 | 16.83 | 16.68 | 16.74 | 15,488,604 | -0.10(-0.57%) |
May 13, 2020 | 16.90 | 16.92 | 16.76 | 16.84 | 6,908,068 | -0.06(-0.33%) |
May 12, 2020 | 16.95 | 16.95 | 16.84 | 16.89 | 10,076,146 | +0.02(+0.14%) |
May 11, 2020 | 16.92 | 16.96 | 16.87 | 16.87 | 6,485,475 | -0.10(-0.62%) |
May 08, 2020 | 16.89 | 17.00 | 16.86 | 16.97 | 15,167,943 | +0.12(+0.72%) |
May 07, 2020 | 16.83 | 16.87 | 16.78 | 16.85 | 7,293,809 | +0.06(+0.38%) |
May 06, 2020 | 16.70 | 16.79 | 16.70 | 16.79 | 7,274,112 | +0.04(+0.24%) |
May 05, 2020 | 16.69 | 16.75 | 16.62 | 16.75 | 13,326,650 | +0.10(+0.58%) |
May 04, 2020 | 16.67 | 16.71 | 16.59 | 16.65 | 6,902,786 | -0.10(-0.58%) |
May 01, 2020 | 16.86 | 16.86 | 16.64 | 16.75 | 14,069,467 | -0.18(-1.05%) |
Apr 30, 2020 | 16.86 | 16.94 | 16.78 | 16.92 | 10,752,980 | +0.00(+0.00%) |
Apr 29, 2020 | 16.84 | 16.95 | 16.84 | 16.92 | 21,327,588 | +0.08(+0.48%) |
Apr 28, 2020 | 16.77 | 16.84 | 16.71 | 16.84 | 4,628,469 | +0.08(+0.48%) |
Apr 27, 2020 | 16.77 | 16.81 | 16.75 | 16.76 | 5,025,939 | -0.06(-0.34%) |
Apr 24, 2020 | 16.71 | 16.82 | 16.68 | 16.82 | 4,817,880 | +0.07(+0.43%) |
Apr 23, 2020 | 16.86 | 16.88 | 16.72 | 16.75 | 5,446,653 | -0.10(-0.57%) |
Apr 22, 2020 | 16.80 | 16.88 | 16.72 | 16.84 | 3,747,306 | +0.10(+0.58%) |
Apr 21, 2020 | 17.08 | 17.08 | 16.60 | 16.75 | 6,756,651 | -0.38(-2.21%) |
Apr 20, 2020 | 17.12 | 17.15 | 17.03 | 17.13 | 7,034,059 | -0.11(-0.66%) |
Apr 17, 2020 | 17.20 | 17.26 | 17.14 | 17.24 | 9,459,518 | +0.09(+0.52%) |
Apr 16, 2020 | 17.15 | 17.24 | 17.07 | 17.15 | 8,777,570 | -0.02(-0.09%) |
Apr 15, 2020 | 16.96 | 17.22 | 16.85 | 17.17 | 9,687,299 | +0.00(+0.00%) |
Apr 14, 2020 | 17.12 | 17.21 | 16.97 | 17.17 | 6,381,541 | +0.09(+0.52%) |
Apr 13, 2020 | 17.18 | 17.27 | 16.91 | 17.08 | 8,469,098 | -0.18(-1.07%) |
Apr 09, 2020 | 17.41 | 17.92 | 17.13 | 17.26 | 18,094,992 | +0.55(+3.27%) |
Apr 08, 2020 | 16.72 | 16.93 | 16.56 | 16.72 | 12,345,816 | +0.08(+0.48%) |
Apr 07, 2020 | 16.50 | 16.86 | 16.48 | 16.64 | 13,900,113 | +0.22(+1.32%) |
Apr 06, 2020 | 16.23 | 16.45 | 16.12 | 16.42 | 9,246,669 | +0.66(+4.18%) |
Apr 03, 2020 | 16.04 | 16.16 | 15.76 | 15.76 | 21,119,306 | -0.32(-2.00%) |
Apr 02, 2020 | 15.99 | 16.21 | 15.79 | 16.08 | 12,706,852 | +0.01(+0.05%) |