Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.77 | 19.27 | 18.75 | 19.14 | 979,453 | +0.23(+1.19%) |
Jun 29, 2020 | 18.72 | 19.07 | 18.52 | 18.92 | 1,324,017 | +0.56(+3.07%) |
Jun 26, 2020 | 18.61 | 18.71 | 18.19 | 18.35 | 1,609,241 | -0.58(-3.07%) |
Jun 25, 2020 | 18.22 | 18.95 | 18.19 | 18.93 | 1,362,363 | +0.51(+2.75%) |
Jun 24, 2020 | 18.91 | 19.10 | 18.27 | 18.43 | 1,623,603 | -0.85(-4.43%) |
Jun 23, 2020 | 19.85 | 19.88 | 19.27 | 19.28 | 1,752,756 | -0.03(-0.15%) |
Jun 22, 2020 | 19.07 | 19.39 | 18.89 | 19.31 | 1,772,960 | +0.26(+1.38%) |
Jun 19, 2020 | 19.53 | 19.79 | 18.85 | 19.05 | 2,659,474 | -0.20(-1.02%) |
Jun 18, 2020 | 18.24 | 19.80 | 18.11 | 19.24 | 2,912,244 | +1.01(+5.56%) |
Jun 17, 2020 | 18.38 | 18.54 | 18.01 | 18.23 | 1,713,980 | -0.23(-1.27%) |
Jun 16, 2020 | 18.18 | 18.68 | 17.94 | 18.47 | 2,210,180 | +1.27(+7.36%) |
Jun 15, 2020 | 16.42 | 17.49 | 16.35 | 17.20 | 1,142,154 | +0.05(+0.27%) |
Jun 12, 2020 | 17.31 | 17.48 | 16.76 | 17.15 | 1,590,590 | +0.71(+4.34%) |
Jun 11, 2020 | 17.14 | 17.55 | 16.38 | 16.44 | 2,328,843 | -1.67(-9.22%) |
Jun 10, 2020 | 17.99 | 18.53 | 17.55 | 18.11 | 2,152,563 | +0.11(+0.63%) |
Jun 09, 2020 | 17.97 | 18.17 | 17.76 | 18.00 | 1,298,973 | -0.47(-2.54%) |
Jun 08, 2020 | 18.77 | 18.97 | 18.21 | 18.47 | 1,680,376 | -0.30(-1.60%) |
Jun 05, 2020 | 18.92 | 19.36 | 18.70 | 18.77 | 1,437,542 | +0.74(+4.11%) |
Jun 04, 2020 | 17.81 | 18.03 | 17.44 | 18.02 | 1,117,997 | +0.15(+0.84%) |
Jun 03, 2020 | 17.30 | 17.91 | 17.01 | 17.87 | 1,676,642 | +1.08(+6.42%) |
Jun 02, 2020 | 16.58 | 16.92 | 16.47 | 16.80 | 1,351,992 | +0.41(+2.52%) |
Jun 01, 2020 | 16.27 | 16.49 | 16.03 | 16.38 | 1,145,699 | +0.28(+1.75%) |
May 29, 2020 | 16.13 | 16.38 | 15.88 | 16.10 | 1,370,930 | -0.28(-1.72%) |
May 28, 2020 | 16.93 | 17.06 | 16.34 | 16.38 | 1,500,555 | -0.34(-2.02%) |
May 27, 2020 | 16.56 | 16.80 | 16.04 | 16.72 | 1,947,103 | +0.64(+3.97%) |
May 26, 2020 | 15.95 | 16.23 | 15.61 | 16.08 | 1,553,087 | +0.88(+5.80%) |
May 22, 2020 | 15.23 | 15.30 | 14.92 | 15.20 | 1,152,549 | -0.05(-0.31%) |
May 21, 2020 | 15.45 | 15.61 | 15.19 | 15.25 | 1,261,829 | -0.15(-0.97%) |
May 20, 2020 | 15.44 | 15.88 | 15.36 | 15.40 | 1,483,756 | +0.26(+1.74%) |
May 19, 2020 | 15.01 | 15.56 | 15.01 | 15.13 | 1,419,535 | -0.08(-0.55%) |
May 18, 2020 | 14.80 | 15.40 | 14.71 | 15.22 | 2,394,242 | +1.32(+9.52%) |
May 15, 2020 | 13.65 | 13.92 | 13.46 | 13.90 | 952,286 | +0.19(+1.37%) |
May 14, 2020 | 13.12 | 13.73 | 12.87 | 13.71 | 970,889 | +0.24(+1.81%) |
May 13, 2020 | 13.53 | 13.70 | 13.09 | 13.46 | 1,498,348 | -0.22(-1.58%) |
May 12, 2020 | 15.09 | 15.14 | 13.67 | 13.68 | 2,242,470 | -1.37(-9.10%) |
May 11, 2020 | 15.32 | 15.58 | 14.81 | 15.05 | 1,179,779 | -0.80(-5.03%) |
May 08, 2020 | 15.44 | 15.87 | 15.37 | 15.85 | 753,729 | +0.73(+4.84%) |
May 07, 2020 | 14.99 | 15.19 | 14.82 | 15.12 | 863,050 | +0.49(+3.34%) |
May 06, 2020 | 14.97 | 15.04 | 14.56 | 14.63 | 750,279 | -0.23(-1.52%) |
May 05, 2020 | 15.25 | 15.80 | 14.81 | 14.85 | 1,013,647 | -0.10(-0.69%) |
May 04, 2020 | 14.65 | 15.29 | 14.63 | 14.96 | 1,199,350 | -0.03(-0.19%) |
May 01, 2020 | 14.47 | 15.20 | 14.41 | 14.98 | 1,554,353 | +0.03(+0.19%) |
Apr 30, 2020 | 15.88 | 15.94 | 14.93 | 14.96 | 2,639,916 | -1.52(-9.23%) |
Apr 29, 2020 | 15.71 | 16.79 | 15.71 | 16.48 | 1,257,285 | +1.31(+8.66%) |
Apr 28, 2020 | 15.76 | 15.79 | 14.77 | 15.16 | 1,425,459 | -0.11(-0.74%) |
Apr 27, 2020 | 14.50 | 15.43 | 14.36 | 15.28 | 1,903,429 | +0.85(+5.92%) |
Apr 24, 2020 | 14.86 | 14.96 | 14.14 | 14.42 | 1,053,110 | -0.06(-0.39%) |
Apr 23, 2020 | 14.32 | 15.04 | 14.31 | 14.48 | 1,161,917 | +0.29(+2.05%) |
Apr 22, 2020 | 14.67 | 14.67 | 13.99 | 14.19 | 1,068,911 | -0.01(-0.07%) |
Apr 21, 2020 | 13.90 | 14.37 | 13.79 | 14.20 | 1,011,210 | -0.28(-1.94%) |
Apr 20, 2020 | 14.45 | 14.93 | 14.28 | 14.48 | 841,284 | -0.56(-3.74%) |
Apr 17, 2020 | 15.14 | 15.42 | 14.85 | 15.04 | 914,877 | +0.57(+3.96%) |
Apr 16, 2020 | 14.14 | 14.47 | 13.76 | 14.47 | 1,331,848 | +0.31(+2.19%) |
Apr 15, 2020 | 14.51 | 14.88 | 13.78 | 14.16 | 1,098,258 | -1.22(-7.93%) |
Apr 14, 2020 | 15.56 | 15.93 | 15.18 | 15.38 | 970,938 | +0.28(+1.86%) |
Apr 13, 2020 | 15.73 | 16.04 | 15.00 | 15.10 | 1,381,184 | -0.76(-4.79%) |
Apr 09, 2020 | 15.85 | 16.57 | 15.68 | 15.86 | 2,362,118 | +0.55(+3.62%) |
Apr 08, 2020 | 15.12 | 15.58 | 14.71 | 15.30 | 1,078,517 | +0.35(+2.32%) |
Apr 07, 2020 | 15.38 | 15.77 | 14.75 | 14.96 | 1,310,260 | +0.22(+1.46%) |
Apr 06, 2020 | 14.38 | 14.88 | 14.35 | 14.74 | 1,155,728 | +1.01(+7.38%) |
Apr 03, 2020 | 14.39 | 14.72 | 13.41 | 13.73 | 1,706,335 | -0.91(-6.22%) |
Apr 02, 2020 | 14.39 | 15.27 | 14.08 | 14.64 | 1,744,858 | +0.21(+1.49%) |