Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.65 | 16.27 | 15.61 | 16.17 | 10,731,139 | +0.42(+2.67%) |
Jun 29, 2020 | 15.73 | 15.89 | 15.53 | 15.75 | 9,946,118 | +0.22(+1.43%) |
Jun 26, 2020 | 15.85 | 15.88 | 15.42 | 15.53 | 14,697,187 | -0.56(-3.49%) |
Jun 25, 2020 | 15.65 | 16.14 | 15.55 | 16.09 | 13,250,468 | +0.36(+2.28%) |
Jun 24, 2020 | 16.14 | 16.18 | 15.58 | 15.73 | 13,167,582 | -0.67(-4.08%) |
Jun 23, 2020 | 16.75 | 16.84 | 16.39 | 16.40 | 9,126,842 | +0.05(+0.30%) |
Jun 22, 2020 | 16.37 | 16.47 | 16.14 | 16.35 | 13,959,191 | -0.17(-1.04%) |
Jun 19, 2020 | 17.30 | 17.30 | 16.46 | 16.53 | 37,415,108 | -0.35(-2.07%) |
Jun 18, 2020 | 16.58 | 17.07 | 16.43 | 16.88 | 9,345,040 | +0.13(+0.77%) |
Jun 17, 2020 | 17.15 | 17.28 | 16.73 | 16.75 | 11,253,532 | -0.39(-2.25%) |
Jun 16, 2020 | 17.82 | 17.82 | 16.81 | 17.13 | 16,693,002 | +0.27(+1.63%) |
Jun 15, 2020 | 15.85 | 17.04 | 15.79 | 16.86 | 16,920,188 | +0.27(+1.66%) |
Jun 12, 2020 | 16.63 | 16.74 | 16.09 | 16.58 | 16,127,953 | +0.67(+4.23%) |
Jun 11, 2020 | 16.31 | 16.79 | 15.83 | 15.91 | 21,560,758 | -1.58(-9.04%) |
Jun 10, 2020 | 18.27 | 18.29 | 17.48 | 17.49 | 16,471,881 | -0.91(-4.93%) |
Jun 09, 2020 | 18.40 | 18.59 | 18.13 | 18.40 | 17,765,446 | -0.64(-3.37%) |
Jun 08, 2020 | 18.45 | 19.05 | 18.43 | 19.04 | 17,133,386 | +1.00(+5.55%) |
Jun 05, 2020 | 18.79 | 18.90 | 17.94 | 18.04 | 17,879,150 | +0.62(+3.56%) |
Jun 04, 2020 | 16.62 | 17.43 | 16.45 | 17.42 | 13,147,835 | +0.65(+3.85%) |
Jun 03, 2020 | 16.56 | 17.01 | 16.50 | 16.77 | 14,496,709 | +0.66(+4.09%) |
Jun 02, 2020 | 16.29 | 16.36 | 15.97 | 16.11 | 15,152,697 | +0.01(+0.05%) |
Jun 01, 2020 | 15.86 | 16.19 | 15.74 | 16.11 | 11,596,423 | +0.16(+1.00%) |
May 29, 2020 | 15.86 | 16.11 | 15.65 | 15.95 | 21,328,478 | -0.20(-1.23%) |
May 28, 2020 | 16.61 | 16.64 | 16.09 | 16.15 | 16,379,895 | -0.21(-1.27%) |
May 27, 2020 | 16.83 | 17.03 | 16.22 | 16.35 | 17,310,552 | +0.37(+2.30%) |
May 26, 2020 | 15.50 | 16.28 | 15.44 | 15.99 | 23,460,846 | +1.22(+8.28%) |
May 22, 2020 | 14.85 | 14.88 | 14.49 | 14.76 | 7,667,558 | -0.07(-0.45%) |
May 21, 2020 | 14.61 | 14.92 | 14.59 | 14.83 | 9,157,738 | +0.15(+0.99%) |
May 20, 2020 | 14.61 | 14.93 | 14.56 | 14.68 | 11,587,101 | +0.34(+2.38%) |
May 19, 2020 | 14.71 | 14.78 | 14.32 | 14.34 | 11,628,708 | -0.46(-3.08%) |
May 18, 2020 | 14.75 | 14.92 | 14.50 | 14.80 | 16,458,752 | +0.75(+5.36%) |
May 15, 2020 | 13.91 | 14.22 | 13.81 | 14.05 | 12,330,869 | -0.05(-0.35%) |
May 14, 2020 | 13.31 | 14.11 | 12.92 | 14.10 | 12,967,187 | +0.47(+3.44%) |
May 13, 2020 | 14.17 | 14.23 | 13.54 | 13.63 | 17,746,900 | -0.71(-4.94%) |
May 12, 2020 | 15.20 | 15.37 | 14.31 | 14.33 | 17,503,254 | -0.71(-4.71%) |
May 11, 2020 | 15.30 | 15.38 | 14.90 | 15.04 | 15,502,178 | -0.55(-3.55%) |
May 08, 2020 | 15.61 | 15.65 | 14.98 | 15.60 | 19,577,508 | +0.35(+2.26%) |
May 07, 2020 | 14.80 | 15.71 | 14.80 | 15.25 | 16,870,230 | +0.85(+5.94%) |
May 06, 2020 | 15.18 | 15.28 | 14.31 | 14.40 | 14,645,577 | -0.57(-3.79%) |
May 05, 2020 | 15.14 | 15.37 | 14.94 | 14.96 | 9,189,238 | +0.04(+0.26%) |
May 04, 2020 | 14.85 | 14.98 | 14.54 | 14.93 | 13,271,629 | -0.22(-1.44%) |
May 01, 2020 | 15.28 | 15.40 | 15.02 | 15.14 | 10,385,167 | -0.61(-3.88%) |
Apr 30, 2020 | 15.89 | 16.24 | 15.69 | 15.75 | 13,872,436 | -0.61(-3.74%) |
Apr 29, 2020 | 16.13 | 16.47 | 15.97 | 16.37 | 22,505,204 | +1.00(+6.54%) |
Apr 28, 2020 | 15.72 | 15.89 | 15.29 | 15.36 | 17,197,842 | +0.33(+2.21%) |
Apr 27, 2020 | 14.67 | 15.13 | 14.62 | 15.03 | 14,230,386 | +0.49(+3.36%) |
Apr 24, 2020 | 14.08 | 14.65 | 14.04 | 14.54 | 18,906,876 | +0.61(+4.39%) |
Apr 23, 2020 | 14.01 | 14.17 | 13.79 | 13.93 | 27,915,986 | +0.06(+0.44%) |
Apr 22, 2020 | 14.13 | 14.26 | 13.76 | 13.87 | 13,983,467 | +0.13(+0.95%) |
Apr 21, 2020 | 13.68 | 14.02 | 13.58 | 13.74 | 12,601,553 | -0.48(-3.35%) |
Apr 20, 2020 | 13.89 | 14.42 | 13.79 | 14.21 | 11,936,949 | -0.22(-1.54%) |
Apr 17, 2020 | 14.22 | 14.66 | 14.09 | 14.44 | 16,303,485 | +0.92(+6.82%) |
Apr 16, 2020 | 14.07 | 14.18 | 13.43 | 13.51 | 16,383,151 | -0.66(-4.68%) |
Apr 15, 2020 | 14.23 | 14.42 | 13.89 | 14.18 | 22,584,518 | -0.86(-5.69%) |
Apr 14, 2020 | 15.34 | 15.44 | 14.71 | 15.03 | 16,001,399 | +0.05(+0.32%) |
Apr 13, 2020 | 15.22 | 15.48 | 14.69 | 14.99 | 10,215,871 | -0.50(-3.21%) |
Apr 09, 2020 | 15.03 | 15.88 | 15.03 | 15.48 | 24,462,442 | +0.87(+5.95%) |
Apr 08, 2020 | 13.96 | 14.72 | 13.78 | 14.62 | 15,030,899 | +0.83(+5.98%) |
Apr 07, 2020 | 14.34 | 14.69 | 13.74 | 13.79 | 18,316,110 | +0.41(+3.10%) |
Apr 06, 2020 | 13.08 | 13.50 | 12.79 | 13.37 | 17,606,186 | +1.27(+10.50%) |
Apr 03, 2020 | 12.13 | 12.35 | 11.71 | 12.10 | 11,118,917 | -0.14(-1.18%) |
Apr 02, 2020 | 12.00 | 12.65 | 11.98 | 12.25 | 16,352,186 | +0.07(+0.54%) |