Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.11 | 17.39 | 16.82 | 16.94 | 588,016 | -0.18(-1.06%) |
Jun 29, 2020 | 16.29 | 17.50 | 16.29 | 17.13 | 1,584,600 | +0.88(+5.42%) |
Jun 26, 2020 | 16.69 | 16.80 | 16.16 | 16.25 | 854,831 | -0.67(-3.96%) |
Jun 25, 2020 | 16.27 | 16.94 | 16.16 | 16.92 | 1,406,084 | +0.26(+1.55%) |
Jun 24, 2020 | 15.87 | 16.74 | 15.54 | 16.66 | 1,565,979 | +0.49(+3.02%) |
Jun 23, 2020 | 15.14 | 16.27 | 15.10 | 16.17 | 1,837,119 | +1.18(+7.85%) |
Jun 22, 2020 | 15.30 | 15.38 | 14.61 | 14.99 | 1,142,542 | -0.35(-2.31%) |
Jun 19, 2020 | 15.12 | 15.69 | 14.96 | 15.35 | 1,334,661 | +0.37(+2.49%) |
Jun 18, 2020 | 15.04 | 15.54 | 14.90 | 14.97 | 1,257,269 | -0.21(-1.39%) |
Jun 17, 2020 | 15.61 | 15.71 | 15.05 | 15.18 | 1,206,056 | -0.39(-2.52%) |
Jun 16, 2020 | 16.28 | 16.36 | 15.50 | 15.58 | 1,315,492 | +0.01(+0.06%) |
Jun 15, 2020 | 16.05 | 16.20 | 15.13 | 15.57 | 2,767,537 | -1.51(-8.85%) |
Jun 12, 2020 | 16.72 | 17.21 | 16.32 | 17.08 | 1,035,329 | +0.85(+5.25%) |
Jun 11, 2020 | 16.75 | 16.95 | 16.09 | 16.23 | 1,227,001 | -1.18(-6.76%) |
Jun 10, 2020 | 17.60 | 17.76 | 17.07 | 17.40 | 1,267,637 | +0.21(+1.22%) |
Jun 09, 2020 | 17.84 | 17.99 | 16.86 | 17.19 | 1,681,970 | -1.11(-6.06%) |
Jun 08, 2020 | 17.99 | 18.42 | 17.41 | 18.30 | 1,429,806 | +1.03(+5.98%) |
Jun 05, 2020 | 17.55 | 18.08 | 17.18 | 17.27 | 1,596,367 | +0.60(+3.62%) |
Jun 04, 2020 | 17.58 | 18.13 | 16.38 | 16.67 | 3,060,786 | +0.54(+3.32%) |
Jun 03, 2020 | 15.29 | 16.22 | 15.12 | 16.13 | 1,333,606 | +1.22(+8.22%) |
Jun 02, 2020 | 15.12 | 15.40 | 14.87 | 14.91 | 846,563 | -0.02(-0.13%) |
Jun 01, 2020 | 15.13 | 15.50 | 14.60 | 14.93 | 1,182,599 | -0.20(-1.33%) |
May 29, 2020 | 14.59 | 15.44 | 14.47 | 15.13 | 1,241,328 | +0.56(+3.88%) |
May 28, 2020 | 15.10 | 15.24 | 14.47 | 14.56 | 532,378 | -0.54(-3.55%) |
May 27, 2020 | 15.31 | 15.47 | 14.47 | 15.10 | 1,413,938 | -0.06(-0.38%) |
May 26, 2020 | 15.11 | 15.55 | 14.82 | 15.16 | 1,077,155 | +0.76(+5.25%) |
May 22, 2020 | 15.15 | 15.16 | 14.33 | 14.40 | 1,755,648 | -0.80(-5.29%) |
May 21, 2020 | 16.21 | 16.52 | 15.13 | 15.20 | 874,835 | -0.84(-5.25%) |
May 20, 2020 | 16.72 | 17.46 | 15.88 | 16.05 | 1,177,444 | -0.32(-1.93%) |
May 19, 2020 | 15.12 | 16.60 | 15.08 | 16.36 | 1,594,939 | +1.44(+9.62%) |
May 18, 2020 | 14.17 | 15.26 | 14.17 | 14.93 | 994,130 | +1.02(+7.36%) |
May 15, 2020 | 13.91 | 14.07 | 13.44 | 13.90 | 584,972 | -0.21(-1.49%) |
May 14, 2020 | 13.67 | 14.12 | 13.08 | 14.11 | 887,922 | +0.12(+0.89%) |
May 13, 2020 | 14.54 | 14.64 | 13.63 | 13.99 | 852,911 | -0.49(-3.37%) |
May 12, 2020 | 15.22 | 15.36 | 14.41 | 14.48 | 726,971 | -0.65(-4.30%) |
May 11, 2020 | 15.08 | 15.40 | 14.78 | 15.13 | 455,924 | -0.01(-0.06%) |
May 08, 2020 | 15.45 | 15.61 | 15.04 | 15.14 | 495,925 | -0.10(-0.63%) |
May 07, 2020 | 14.96 | 15.42 | 14.76 | 15.23 | 560,489 | +0.29(+1.92%) |
May 06, 2020 | 14.64 | 15.07 | 14.42 | 14.95 | 641,295 | +0.56(+3.93%) |
May 05, 2020 | 14.82 | 15.07 | 14.36 | 14.38 | 646,909 | -0.32(-2.15%) |
May 04, 2020 | 14.17 | 14.75 | 13.99 | 14.70 | 581,776 | +0.54(+3.78%) |
May 01, 2020 | 14.56 | 14.89 | 13.84 | 14.16 | 1,009,827 | -0.98(-6.45%) |
Apr 30, 2020 | 15.40 | 15.56 | 14.79 | 15.14 | 852,836 | -0.40(-2.59%) |
Apr 29, 2020 | 14.83 | 15.63 | 14.64 | 15.54 | 993,083 | +0.98(+6.70%) |
Apr 28, 2020 | 15.24 | 15.36 | 14.46 | 14.56 | 1,079,965 | -0.44(-2.93%) |
Apr 27, 2020 | 14.91 | 15.08 | 14.69 | 15.00 | 826,226 | +0.47(+3.23%) |
Apr 24, 2020 | 15.18 | 15.37 | 14.37 | 14.53 | 785,432 | -0.55(-3.68%) |
Apr 23, 2020 | 14.69 | 15.48 | 14.64 | 15.09 | 904,886 | +0.29(+1.94%) |
Apr 22, 2020 | 14.64 | 14.86 | 14.21 | 14.80 | 691,261 | +0.64(+4.53%) |
Apr 21, 2020 | 14.83 | 14.93 | 13.99 | 14.16 | 1,517,074 | -1.20(-7.79%) |
Apr 20, 2020 | 15.48 | 15.74 | 15.14 | 15.36 | 748,584 | -0.50(-3.14%) |
Apr 17, 2020 | 15.81 | 16.12 | 15.45 | 15.85 | 640,783 | +0.37(+2.41%) |
Apr 16, 2020 | 15.84 | 16.00 | 15.16 | 15.48 | 721,291 | -0.22(-1.40%) |
Apr 15, 2020 | 15.78 | 15.95 | 15.20 | 15.70 | 2,056,048 | -0.64(-3.92%) |
Apr 14, 2020 | 16.54 | 16.95 | 16.07 | 16.34 | 908,492 | +0.49(+3.08%) |
Apr 13, 2020 | 15.45 | 15.85 | 15.00 | 15.85 | 687,392 | +0.61(+4.02%) |
Apr 09, 2020 | 15.26 | 15.69 | 14.80 | 15.24 | 968,857 | +0.22(+1.47%) |
Apr 08, 2020 | 14.83 | 15.14 | 14.57 | 15.02 | 966,849 | +0.45(+3.09%) |
Apr 07, 2020 | 15.62 | 15.76 | 14.55 | 14.57 | 1,211,368 | +0.32(+2.21%) |
Apr 06, 2020 | 14.06 | 15.22 | 14.03 | 14.26 | 1,330,222 | +0.79(+5.90%) |
Apr 03, 2020 | 13.51 | 13.90 | 13.07 | 13.46 | 560,202 | -0.11(-0.78%) |
Apr 02, 2020 | 13.40 | 13.86 | 12.92 | 13.57 | 779,932 | +0.55(+4.27%) |