Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.78 | 16.87 | 16.65 | 16.71 | 1,280,883 | +0.02(+0.10%) |
Jun 29, 2020 | 15.97 | 16.71 | 15.88 | 16.69 | 557,257 | +0.87(+5.53%) |
Jun 26, 2020 | 16.44 | 16.44 | 15.57 | 15.82 | 1,637,620 | -0.76(-4.56%) |
Jun 25, 2020 | 16.29 | 16.58 | 16.08 | 16.57 | 1,162,213 | +0.17(+1.02%) |
Jun 24, 2020 | 16.54 | 16.65 | 15.86 | 16.40 | 633,280 | -0.41(-2.45%) |
Jun 23, 2020 | 17.01 | 17.08 | 16.50 | 16.82 | 985,575 | +0.03(+0.20%) |
Jun 22, 2020 | 16.71 | 16.96 | 16.55 | 16.78 | 753,914 | +0.01(+0.05%) |
Jun 19, 2020 | 16.95 | 17.19 | 16.61 | 16.77 | 1,392,608 | -0.03(-0.20%) |
Jun 18, 2020 | 16.67 | 17.17 | 16.67 | 16.81 | 581,505 | +0.04(+0.25%) |
Jun 17, 2020 | 17.15 | 17.15 | 16.73 | 16.77 | 450,381 | -0.53(-3.06%) |
Jun 16, 2020 | 17.71 | 17.71 | 17.03 | 17.29 | 506,599 | +0.31(+1.83%) |
Jun 15, 2020 | 16.29 | 17.05 | 16.09 | 16.98 | 563,040 | +0.19(+1.15%) |
Jun 12, 2020 | 16.77 | 16.95 | 16.22 | 16.79 | 729,410 | +0.62(+3.87%) |
Jun 11, 2020 | 17.17 | 17.21 | 16.14 | 16.17 | 786,083 | -1.57(-8.83%) |
Jun 10, 2020 | 18.27 | 18.43 | 17.68 | 17.73 | 678,078 | -0.56(-3.05%) |
Jun 09, 2020 | 18.64 | 18.67 | 18.15 | 18.29 | 715,074 | -0.64(-3.39%) |
Jun 08, 2020 | 17.88 | 18.96 | 17.84 | 18.93 | 899,527 | +1.35(+7.68%) |
Jun 05, 2020 | 17.72 | 18.17 | 17.53 | 17.58 | 754,852 | +0.12(+0.72%) |
Jun 04, 2020 | 17.42 | 17.54 | 17.16 | 17.46 | 1,521,056 | -0.16(-0.90%) |
Jun 03, 2020 | 17.66 | 18.01 | 17.59 | 17.62 | 647,984 | +0.18(+1.05%) |
Jun 02, 2020 | 17.54 | 17.58 | 17.27 | 17.43 | 965,567 | +0.02(+0.14%) |
Jun 01, 2020 | 17.12 | 17.62 | 17.07 | 17.41 | 474,269 | +0.33(+1.95%) |
May 29, 2020 | 16.72 | 17.14 | 16.52 | 17.07 | 1,240,046 | +0.20(+1.19%) |
May 28, 2020 | 17.53 | 17.59 | 16.80 | 16.87 | 530,129 | -0.45(-2.60%) |
May 27, 2020 | 17.23 | 17.38 | 16.94 | 17.32 | 890,165 | +0.42(+2.51%) |
May 26, 2020 | 16.90 | 17.07 | 16.80 | 16.90 | 532,979 | +0.53(+3.26%) |
May 22, 2020 | 16.05 | 16.40 | 15.80 | 16.37 | 489,873 | +0.41(+2.56%) |
May 21, 2020 | 15.72 | 16.15 | 15.70 | 15.96 | 877,250 | +0.16(+1.00%) |
May 20, 2020 | 15.68 | 16.07 | 15.65 | 15.80 | 638,745 | +0.34(+2.21%) |
May 19, 2020 | 15.62 | 15.75 | 15.42 | 15.46 | 577,160 | -0.28(-1.80%) |
May 18, 2020 | 15.30 | 15.97 | 15.07 | 15.74 | 818,742 | +1.11(+7.57%) |
May 15, 2020 | 14.17 | 14.66 | 14.02 | 14.63 | 1,310,610 | +0.26(+1.80%) |
May 14, 2020 | 14.15 | 14.40 | 13.77 | 14.37 | 821,345 | -0.02(-0.12%) |
May 13, 2020 | 14.68 | 14.78 | 14.17 | 14.39 | 726,829 | -0.44(-2.98%) |
May 12, 2020 | 15.52 | 15.65 | 14.82 | 14.83 | 466,912 | -0.62(-4.04%) |
May 11, 2020 | 15.55 | 15.77 | 15.27 | 15.46 | 815,337 | -0.34(-2.16%) |
May 08, 2020 | 15.21 | 15.81 | 15.21 | 15.80 | 689,567 | +0.77(+5.16%) |
May 07, 2020 | 14.48 | 15.08 | 14.41 | 15.02 | 1,135,519 | +0.75(+5.25%) |
May 06, 2020 | 15.03 | 15.18 | 14.25 | 14.27 | 635,236 | -0.73(-4.89%) |
May 05, 2020 | 14.54 | 15.23 | 14.54 | 15.01 | 803,341 | +0.57(+3.92%) |
May 04, 2020 | 14.92 | 15.00 | 14.13 | 14.44 | 1,193,434 | -0.65(-4.31%) |
May 01, 2020 | 16.36 | 17.06 | 14.91 | 15.09 | 1,277,368 | -1.26(-7.70%) |
Apr 30, 2020 | 16.70 | 16.93 | 16.23 | 16.35 | 1,978,126 | -0.71(-4.15%) |
Apr 29, 2020 | 16.78 | 17.31 | 16.69 | 17.06 | 1,604,068 | +0.65(+3.96%) |
Apr 28, 2020 | 16.44 | 16.65 | 16.33 | 16.41 | 717,630 | +0.32(+1.97%) |
Apr 27, 2020 | 16.07 | 16.22 | 15.72 | 16.09 | 937,261 | +0.17(+1.10%) |
Apr 24, 2020 | 15.91 | 15.99 | 15.40 | 15.92 | 894,662 | +0.06(+0.37%) |
Apr 23, 2020 | 15.47 | 15.99 | 15.21 | 15.86 | 772,995 | +0.73(+4.85%) |
Apr 22, 2020 | 15.66 | 15.66 | 15.10 | 15.12 | 1,035,604 | +0.01(+0.06%) |
Apr 21, 2020 | 15.42 | 15.57 | 14.98 | 15.12 | 719,424 | -0.63(-4.02%) |
Apr 20, 2020 | 15.36 | 15.92 | 15.25 | 15.75 | 752,905 | +0.10(+0.64%) |
Apr 17, 2020 | 16.07 | 16.07 | 15.34 | 15.65 | 732,050 | +0.17(+1.13%) |
Apr 16, 2020 | 14.52 | 15.57 | 14.45 | 15.47 | 1,153,734 | +1.09(+7.59%) |
Apr 15, 2020 | 15.00 | 15.16 | 14.30 | 14.38 | 863,399 | -1.14(-7.35%) |
Apr 14, 2020 | 15.83 | 15.91 | 15.34 | 15.52 | 768,634 | +0.02(+0.11%) |
Apr 13, 2020 | 15.19 | 15.63 | 14.89 | 15.51 | 891,709 | +0.39(+2.59%) |
Apr 09, 2020 | 15.37 | 15.57 | 14.56 | 15.12 | 1,112,597 | +0.09(+0.61%) |
Apr 08, 2020 | 14.23 | 15.11 | 14.05 | 15.02 | 804,970 | +1.01(+7.19%) |
Apr 07, 2020 | 14.83 | 15.05 | 13.88 | 14.02 | 1,273,751 | -0.36(-2.49%) |
Apr 06, 2020 | 14.49 | 14.69 | 14.02 | 14.37 | 1,432,971 | +0.53(+3.79%) |
Apr 03, 2020 | 13.02 | 14.29 | 12.73 | 13.85 | 8,151,085 | +0.87(+6.74%) |
Apr 02, 2020 | 12.91 | 13.33 | 12.62 | 12.97 | 2,286,111 | -0.05(-0.38%) |