Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.42 | 17.09 | 16.24 | 16.98 | 20,152,432 | +0.35(+2.11%) |
Jun 29, 2020 | 16.28 | 16.89 | 16.12 | 16.63 | 15,223,729 | +0.53(+3.27%) |
Jun 26, 2020 | 16.79 | 16.80 | 15.98 | 16.11 | 20,011,098 | -0.91(-5.32%) |
Jun 25, 2020 | 16.29 | 17.17 | 16.16 | 17.01 | 20,449,528 | +0.52(+3.14%) |
Jun 24, 2020 | 17.63 | 17.72 | 16.48 | 16.49 | 19,449,486 | -1.58(-8.74%) |
Jun 23, 2020 | 18.44 | 18.59 | 17.95 | 18.07 | 19,964,246 | -0.23(-1.26%) |
Jun 22, 2020 | 17.99 | 18.47 | 17.88 | 18.30 | 9,864,021 | +0.10(+0.56%) |
Jun 19, 2020 | 19.34 | 19.36 | 17.96 | 18.20 | 24,091,972 | -0.43(-2.33%) |
Jun 18, 2020 | 17.83 | 18.68 | 17.72 | 18.64 | 17,179,716 | +0.32(+1.76%) |
Jun 17, 2020 | 18.02 | 18.51 | 17.80 | 18.31 | 17,123,184 | +0.26(+1.43%) |
Jun 16, 2020 | 19.01 | 19.09 | 17.70 | 18.05 | 19,309,684 | +0.21(+1.19%) |
Jun 15, 2020 | 16.60 | 18.11 | 16.36 | 17.84 | 13,799,635 | +0.30(+1.68%) |
Jun 12, 2020 | 18.07 | 18.30 | 17.03 | 17.55 | 15,859,837 | +0.45(+2.65%) |
Jun 11, 2020 | 17.66 | 18.21 | 17.04 | 17.09 | 21,258,670 | -2.26(-11.69%) |
Jun 10, 2020 | 20.30 | 20.37 | 19.34 | 19.36 | 17,969,410 | -1.43(-6.89%) |
Jun 09, 2020 | 20.83 | 21.13 | 20.05 | 20.79 | 19,396,406 | -1.05(-4.82%) |
Jun 08, 2020 | 21.58 | 21.92 | 20.82 | 21.84 | 22,816,174 | +1.53(+7.55%) |
Jun 05, 2020 | 20.62 | 21.32 | 19.92 | 20.31 | 28,680,376 | +1.53(+8.17%) |
Jun 04, 2020 | 18.13 | 19.03 | 17.88 | 18.77 | 22,045,430 | +0.66(+3.67%) |
Jun 03, 2020 | 17.85 | 18.20 | 17.63 | 18.11 | 15,137,666 | +0.69(+3.98%) |
Jun 02, 2020 | 17.08 | 17.58 | 17.05 | 17.42 | 17,633,772 | +0.51(+3.03%) |
Jun 01, 2020 | 16.98 | 17.30 | 16.73 | 16.90 | 11,185,012 | -0.04(-0.22%) |
May 29, 2020 | 17.01 | 17.18 | 16.32 | 16.94 | 22,916,164 | -0.29(-1.70%) |
May 28, 2020 | 17.56 | 17.76 | 17.10 | 17.23 | 11,311,900 | -0.24(-1.36%) |
May 27, 2020 | 17.33 | 17.68 | 16.68 | 17.47 | 15,017,678 | +0.60(+3.53%) |
May 26, 2020 | 16.79 | 17.12 | 16.67 | 16.88 | 12,819,939 | +0.75(+4.66%) |
May 22, 2020 | 16.12 | 16.25 | 15.68 | 16.13 | 10,874,701 | -0.19(-1.18%) |
May 21, 2020 | 16.71 | 16.97 | 16.09 | 16.32 | 19,114,804 | -0.39(-2.31%) |
May 20, 2020 | 16.02 | 16.74 | 15.87 | 16.70 | 15,415,853 | +1.01(+6.43%) |
May 19, 2020 | 16.34 | 16.38 | 15.64 | 15.69 | 13,926,336 | -0.77(-4.68%) |
May 18, 2020 | 15.63 | 16.59 | 15.59 | 16.46 | 24,704,860 | +1.83(+12.54%) |
May 15, 2020 | 14.66 | 15.14 | 14.52 | 14.63 | 11,281,465 | -0.14(-0.93%) |
May 14, 2020 | 14.22 | 15.16 | 13.89 | 14.77 | 14,521,736 | +0.23(+1.58%) |
May 13, 2020 | 15.47 | 15.56 | 14.45 | 14.54 | 17,251,896 | -1.13(-7.20%) |
May 12, 2020 | 16.05 | 16.35 | 15.50 | 15.67 | 15,443,066 | -0.26(-1.61%) |
May 11, 2020 | 16.24 | 16.46 | 15.68 | 15.92 | 13,800,093 | -0.63(-3.82%) |
May 08, 2020 | 15.70 | 16.60 | 15.68 | 16.56 | 17,905,474 | +1.21(+7.89%) |
May 07, 2020 | 14.96 | 15.64 | 14.94 | 15.35 | 15,929,678 | +0.83(+5.75%) |
May 06, 2020 | 14.90 | 15.19 | 14.50 | 14.51 | 9,800,527 | -0.39(-2.65%) |
May 05, 2020 | 15.57 | 15.90 | 14.79 | 14.91 | 17,370,392 | +0.02(+0.12%) |
May 04, 2020 | 14.00 | 14.91 | 13.86 | 14.89 | 25,158,530 | +0.44(+3.05%) |
May 01, 2020 | 14.97 | 15.27 | 14.23 | 14.45 | 20,444,072 | -0.98(-6.36%) |
Apr 30, 2020 | 16.74 | 16.74 | 15.29 | 15.43 | 28,148,700 | -1.27(-7.58%) |
Apr 29, 2020 | 15.55 | 16.74 | 15.38 | 16.69 | 21,144,130 | +1.88(+12.69%) |
Apr 28, 2020 | 15.04 | 15.28 | 14.58 | 14.81 | 19,877,292 | +0.09(+0.62%) |
Apr 27, 2020 | 14.45 | 15.03 | 13.92 | 14.72 | 19,309,774 | -0.05(-0.37%) |
Apr 24, 2020 | 15.46 | 15.96 | 14.65 | 14.78 | 24,763,554 | -0.38(-2.48%) |
Apr 23, 2020 | 14.54 | 15.46 | 14.45 | 15.15 | 22,478,508 | +1.08(+7.69%) |
Apr 22, 2020 | 14.18 | 14.71 | 13.70 | 14.07 | 22,462,150 | +0.60(+4.42%) |
Apr 21, 2020 | 13.61 | 14.32 | 13.18 | 13.47 | 24,989,784 | -0.48(-3.42%) |
Apr 20, 2020 | 12.91 | 14.44 | 12.85 | 13.95 | 23,206,256 | -0.06(-0.46%) |
Apr 17, 2020 | 13.50 | 14.13 | 13.02 | 14.02 | 37,002,024 | +1.13(+8.75%) |
Apr 16, 2020 | 13.43 | 13.57 | 12.80 | 12.89 | 19,852,832 | -0.62(-4.62%) |
Apr 15, 2020 | 13.46 | 13.74 | 12.86 | 13.51 | 24,725,402 | -0.74(-5.21%) |
Apr 14, 2020 | 14.68 | 15.09 | 14.17 | 14.25 | 22,035,304 | -0.38(-2.57%) |
Apr 13, 2020 | 15.24 | 15.43 | 14.40 | 14.63 | 18,248,342 | -0.48(-3.16%) |
Apr 09, 2020 | 16.86 | 17.06 | 14.56 | 15.11 | 27,372,800 | -0.74(-4.69%) |
Apr 08, 2020 | 15.50 | 15.95 | 15.07 | 15.85 | 17,479,034 | +0.74(+4.92%) |
Apr 07, 2020 | 15.53 | 16.24 | 14.91 | 15.11 | 31,713,632 | +0.73(+5.11%) |
Apr 06, 2020 | 13.72 | 14.50 | 13.33 | 14.37 | 26,779,768 | +1.27(+9.66%) |
Apr 03, 2020 | 13.28 | 13.39 | 12.64 | 13.11 | 27,062,630 | +0.38(+2.95%) |
Apr 02, 2020 | 12.02 | 13.75 | 11.88 | 12.73 | 37,036,100 | +1.18(+10.25%) |