Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.78 | 16.40 | 15.73 | 16.30 | 10,648,206 | +0.42(+2.67%) |
Jun 29, 2020 | 15.85 | 16.02 | 15.66 | 15.87 | 9,869,251 | +0.22(+1.43%) |
Jun 26, 2020 | 15.97 | 16.01 | 15.54 | 15.65 | 14,583,603 | -0.57(-3.49%) |
Jun 25, 2020 | 15.77 | 16.26 | 15.68 | 16.22 | 13,148,064 | +0.36(+2.28%) |
Jun 24, 2020 | 16.27 | 16.30 | 15.70 | 15.86 | 13,065,820 | -0.67(-4.08%) |
Jun 23, 2020 | 16.88 | 16.97 | 16.51 | 16.53 | 9,056,307 | +0.05(+0.30%) |
Jun 22, 2020 | 16.49 | 16.60 | 16.27 | 16.48 | 13,851,311 | -0.17(-1.05%) |
Jun 19, 2020 | 17.43 | 17.44 | 16.58 | 16.66 | 37,125,952 | -0.35(-2.07%) |
Jun 18, 2020 | 16.71 | 17.20 | 16.56 | 17.01 | 9,272,819 | +0.13(+0.77%) |
Jun 17, 2020 | 17.28 | 17.41 | 16.86 | 16.88 | 11,166,561 | -0.39(-2.25%) |
Jun 16, 2020 | 17.96 | 17.96 | 16.94 | 17.27 | 16,563,993 | +0.28(+1.63%) |
Jun 15, 2020 | 15.98 | 17.18 | 15.91 | 16.99 | 16,789,424 | +0.28(+1.66%) |
Jun 12, 2020 | 16.76 | 16.87 | 16.22 | 16.71 | 16,003,311 | +0.68(+4.23%) |
Jun 11, 2020 | 16.44 | 16.92 | 15.95 | 16.04 | 21,394,130 | -1.59(-9.04%) |
Jun 10, 2020 | 18.41 | 18.44 | 17.62 | 17.63 | 16,344,581 | -0.91(-4.93%) |
Jun 09, 2020 | 18.55 | 18.74 | 18.28 | 18.54 | 17,628,150 | -0.65(-3.37%) |
Jun 08, 2020 | 18.60 | 19.20 | 18.57 | 19.19 | 17,000,974 | +1.01(+5.55%) |
Jun 05, 2020 | 18.93 | 19.05 | 18.08 | 18.18 | 17,740,976 | +0.62(+3.56%) |
Jun 04, 2020 | 16.75 | 17.57 | 16.58 | 17.56 | 13,046,225 | +0.65(+3.85%) |
Jun 03, 2020 | 16.69 | 17.14 | 16.62 | 16.91 | 14,384,674 | +0.66(+4.09%) |
Jun 02, 2020 | 16.42 | 16.49 | 16.10 | 16.24 | 15,035,593 | +0.01(+0.06%) |
Jun 01, 2020 | 15.99 | 16.31 | 15.86 | 16.23 | 11,506,802 | +0.16(+1.00%) |
May 29, 2020 | 15.99 | 16.23 | 15.78 | 16.07 | 21,163,646 | -0.20(-1.23%) |
May 28, 2020 | 16.74 | 16.77 | 16.21 | 16.27 | 16,253,306 | -0.21(-1.27%) |
May 27, 2020 | 16.96 | 17.16 | 16.35 | 16.48 | 17,176,772 | +0.37(+2.30%) |
May 26, 2020 | 15.62 | 16.41 | 15.56 | 16.11 | 23,279,534 | +1.23(+8.28%) |
May 22, 2020 | 14.97 | 15.00 | 14.60 | 14.88 | 7,608,300 | -0.07(-0.45%) |
May 21, 2020 | 14.73 | 15.04 | 14.71 | 14.95 | 9,086,964 | +0.15(+1.00%) |
May 20, 2020 | 14.73 | 15.04 | 14.68 | 14.80 | 11,497,553 | +0.34(+2.38%) |
May 19, 2020 | 14.82 | 14.89 | 14.43 | 14.46 | 11,538,838 | -0.46(-3.08%) |
May 18, 2020 | 14.86 | 15.04 | 14.62 | 14.91 | 16,331,554 | +0.76(+5.36%) |
May 15, 2020 | 14.02 | 14.33 | 13.92 | 14.16 | 12,235,573 | -0.05(-0.35%) |
May 14, 2020 | 13.42 | 14.22 | 13.02 | 14.21 | 12,866,973 | +0.47(+3.45%) |
May 13, 2020 | 14.28 | 14.34 | 13.65 | 13.73 | 17,609,746 | -0.71(-4.94%) |
May 12, 2020 | 15.32 | 15.49 | 14.42 | 14.45 | 17,367,984 | -0.71(-4.71%) |
May 11, 2020 | 15.42 | 15.50 | 15.02 | 15.16 | 15,382,373 | -0.56(-3.55%) |
May 08, 2020 | 15.73 | 15.77 | 15.10 | 15.72 | 19,426,206 | +0.35(+2.26%) |
May 07, 2020 | 14.92 | 15.83 | 14.92 | 15.37 | 16,739,852 | +0.86(+5.94%) |
May 06, 2020 | 15.30 | 15.40 | 14.43 | 14.51 | 14,532,392 | -0.57(-3.79%) |
May 05, 2020 | 15.26 | 15.49 | 15.06 | 15.08 | 9,118,221 | +0.04(+0.26%) |
May 04, 2020 | 14.96 | 15.10 | 14.65 | 15.04 | 13,169,062 | -0.22(-1.44%) |
May 01, 2020 | 15.40 | 15.52 | 15.13 | 15.26 | 10,304,908 | -0.62(-3.88%) |
Apr 30, 2020 | 16.02 | 16.37 | 15.82 | 15.88 | 13,765,226 | -0.62(-3.74%) |
Apr 29, 2020 | 16.26 | 16.60 | 16.10 | 16.49 | 22,331,276 | +1.01(+6.54%) |
Apr 28, 2020 | 15.84 | 16.02 | 15.41 | 15.48 | 17,064,932 | +0.33(+2.21%) |
Apr 27, 2020 | 14.78 | 15.25 | 14.74 | 15.15 | 14,120,410 | +0.49(+3.36%) |
Apr 24, 2020 | 14.19 | 14.77 | 14.15 | 14.65 | 18,760,758 | +0.62(+4.39%) |
Apr 23, 2020 | 14.12 | 14.28 | 13.90 | 14.04 | 27,700,244 | +0.06(+0.44%) |
Apr 22, 2020 | 14.24 | 14.37 | 13.87 | 13.98 | 13,875,399 | +0.13(+0.95%) |
Apr 21, 2020 | 13.79 | 14.13 | 13.68 | 13.84 | 12,504,165 | -0.48(-3.35%) |
Apr 20, 2020 | 14.00 | 14.54 | 13.89 | 14.32 | 11,844,697 | -0.22(-1.54%) |
Apr 17, 2020 | 14.33 | 14.78 | 14.20 | 14.55 | 16,177,487 | +0.93(+6.82%) |
Apr 16, 2020 | 14.18 | 14.29 | 13.54 | 13.62 | 16,256,537 | -0.67(-4.68%) |
Apr 15, 2020 | 14.34 | 14.54 | 14.00 | 14.29 | 22,409,980 | -0.86(-5.69%) |
Apr 14, 2020 | 15.46 | 15.56 | 14.82 | 15.15 | 15,877,736 | +0.05(+0.32%) |
Apr 13, 2020 | 15.34 | 15.60 | 14.81 | 15.10 | 10,136,920 | -0.50(-3.22%) |
Apr 09, 2020 | 15.14 | 16.00 | 15.14 | 15.60 | 24,273,388 | +0.88(+5.95%) |
Apr 08, 2020 | 14.07 | 14.84 | 13.88 | 14.73 | 14,914,736 | +0.83(+5.98%) |
Apr 07, 2020 | 14.46 | 14.80 | 13.85 | 13.90 | 18,174,558 | +0.42(+3.10%) |
Apr 06, 2020 | 13.18 | 13.61 | 12.89 | 13.48 | 17,470,120 | +1.28(+10.50%) |
Apr 03, 2020 | 12.23 | 12.45 | 11.80 | 12.20 | 11,032,987 | -0.15(-1.18%) |
Apr 02, 2020 | 12.09 | 12.75 | 12.08 | 12.34 | 16,225,812 | +0.07(+0.54%) |