Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.66 | 16.82 | 16.44 | 16.69 | 7,069,323 | +0.04(+0.27%) |
Jun 29, 2020 | 16.01 | 16.65 | 15.85 | 16.65 | 10,262,454 | +0.82(+5.20%) |
Jun 26, 2020 | 16.12 | 16.19 | 15.67 | 15.83 | 15,820,642 | -0.40(-2.48%) |
Jun 25, 2020 | 16.28 | 16.40 | 16.00 | 16.23 | 10,940,092 | -0.16(-0.98%) |
Jun 24, 2020 | 16.07 | 16.58 | 15.99 | 16.39 | 14,324,428 | +0.13(+0.83%) |
Jun 23, 2020 | 16.34 | 16.43 | 16.04 | 16.26 | 7,269,610 | +0.12(+0.72%) |
Jun 22, 2020 | 15.83 | 16.22 | 15.72 | 16.14 | 9,491,577 | +0.23(+1.46%) |
Jun 19, 2020 | 16.68 | 16.68 | 15.90 | 15.91 | 24,007,200 | -0.50(-3.05%) |
Jun 18, 2020 | 16.35 | 16.66 | 16.30 | 16.41 | 10,435,630 | -0.10(-0.60%) |
Jun 17, 2020 | 16.54 | 16.65 | 16.23 | 16.51 | 8,948,689 | +0.06(+0.38%) |
Jun 16, 2020 | 16.94 | 17.29 | 16.39 | 16.44 | 9,122,938 | +0.11(+0.66%) |
Jun 15, 2020 | 15.65 | 16.63 | 15.50 | 16.34 | 10,146,562 | +0.24(+1.50%) |
Jun 12, 2020 | 16.42 | 16.63 | 15.85 | 16.09 | 11,441,229 | +0.21(+1.29%) |
Jun 11, 2020 | 15.73 | 16.03 | 15.54 | 15.89 | 15,811,309 | -0.55(-3.37%) |
Jun 10, 2020 | 16.74 | 16.85 | 16.27 | 16.44 | 12,083,002 | -0.21(-1.29%) |
Jun 09, 2020 | 16.77 | 16.83 | 16.31 | 16.66 | 15,794,009 | -0.41(-2.41%) |
Jun 08, 2020 | 16.45 | 17.28 | 16.43 | 17.07 | 18,822,894 | +0.75(+4.60%) |
Jun 05, 2020 | 16.61 | 16.97 | 16.28 | 16.32 | 16,432,836 | +0.18(+1.11%) |
Jun 04, 2020 | 16.42 | 16.43 | 15.94 | 16.14 | 9,712,915 | -0.37(-2.22%) |
Jun 03, 2020 | 16.43 | 16.70 | 16.39 | 16.51 | 10,421,070 | +0.32(+1.99%) |
Jun 02, 2020 | 16.12 | 16.34 | 16.03 | 16.18 | 11,693,992 | +0.04(+0.28%) |
Jun 01, 2020 | 15.90 | 16.32 | 15.84 | 16.14 | 7,994,882 | +0.24(+1.52%) |
May 29, 2020 | 15.99 | 16.09 | 15.52 | 15.90 | 14,321,582 | -0.21(-1.33%) |
May 28, 2020 | 15.94 | 16.20 | 15.68 | 16.11 | 9,661,456 | +0.46(+2.97%) |
May 27, 2020 | 16.11 | 16.21 | 15.59 | 15.65 | 9,915,613 | +0.01(+0.06%) |
May 26, 2020 | 15.68 | 15.94 | 15.57 | 15.64 | 10,159,206 | +0.51(+3.37%) |
May 22, 2020 | 15.00 | 15.17 | 14.95 | 15.13 | 7,308,751 | +0.14(+0.95%) |
May 21, 2020 | 15.15 | 15.33 | 14.93 | 14.99 | 7,468,819 | -0.14(-0.95%) |
May 20, 2020 | 15.31 | 15.47 | 15.07 | 15.13 | 10,041,842 | +0.03(+0.18%) |
May 19, 2020 | 15.38 | 15.43 | 14.97 | 15.10 | 8,556,347 | -0.40(-2.57%) |
May 18, 2020 | 15.64 | 15.86 | 15.42 | 15.50 | 14,245,705 | +0.61(+4.11%) |
May 15, 2020 | 15.16 | 15.27 | 14.67 | 14.89 | 15,541,306 | -0.43(-2.78%) |
May 14, 2020 | 14.77 | 15.36 | 14.53 | 15.32 | 16,549,706 | +0.34(+2.25%) |
May 13, 2020 | 15.63 | 15.66 | 14.74 | 14.98 | 9,502,104 | -0.79(-5.00%) |
May 12, 2020 | 15.90 | 16.18 | 15.77 | 15.77 | 19,021,044 | -0.35(-2.14%) |
May 11, 2020 | 16.30 | 16.39 | 15.80 | 16.11 | 11,267,811 | -0.36(-2.21%) |
May 08, 2020 | 16.03 | 16.56 | 16.03 | 16.48 | 20,137,434 | +0.69(+4.38%) |
May 07, 2020 | 15.58 | 16.95 | 15.54 | 15.78 | 31,367,082 | +1.62(+11.45%) |
May 06, 2020 | 14.62 | 14.68 | 14.12 | 14.16 | 6,900,295 | -0.36(-2.50%) |
May 05, 2020 | 14.71 | 14.89 | 14.47 | 14.53 | 4,396,754 | +0.03(+0.18%) |
May 04, 2020 | 14.42 | 14.53 | 13.96 | 14.50 | 5,337,244 | -0.09(-0.61%) |
May 01, 2020 | 14.78 | 14.83 | 14.33 | 14.59 | 4,009,975 | -0.51(-3.35%) |
Apr 30, 2020 | 15.52 | 15.54 | 14.86 | 15.09 | 7,308,546 | -0.58(-3.73%) |
Apr 29, 2020 | 15.98 | 16.11 | 15.58 | 15.68 | 5,275,018 | +0.25(+1.61%) |
Apr 28, 2020 | 15.76 | 16.07 | 15.31 | 15.43 | 5,695,612 | +0.08(+0.52%) |
Apr 27, 2020 | 14.87 | 15.42 | 14.81 | 15.35 | 6,332,834 | +0.57(+3.84%) |
Apr 24, 2020 | 14.64 | 14.87 | 14.32 | 14.78 | 6,764,718 | +0.23(+1.58%) |
Apr 23, 2020 | 14.40 | 14.80 | 14.37 | 14.55 | 8,039,353 | +0.20(+1.42%) |
Apr 22, 2020 | 14.08 | 14.54 | 13.57 | 14.35 | 6,753,878 | +0.60(+4.38%) |
Apr 21, 2020 | 13.55 | 14.00 | 13.45 | 13.75 | 5,764,326 | -0.21(-1.52%) |
Apr 20, 2020 | 14.14 | 14.49 | 13.84 | 13.96 | 7,871,903 | -0.69(-4.72%) |
Apr 17, 2020 | 14.47 | 14.98 | 14.40 | 14.65 | 8,561,760 | +0.66(+4.69%) |
Apr 16, 2020 | 14.09 | 14.30 | 13.70 | 13.99 | 6,554,826 | -0.07(-0.50%) |
Apr 15, 2020 | 14.39 | 14.54 | 13.94 | 14.07 | 9,515,524 | -1.00(-6.65%) |
Apr 14, 2020 | 15.29 | 15.47 | 14.89 | 15.07 | 6,221,056 | +0.10(+0.65%) |
Apr 13, 2020 | 15.85 | 15.88 | 14.85 | 14.97 | 7,465,099 | -0.82(-5.17%) |
Apr 09, 2020 | 15.24 | 16.17 | 15.24 | 15.78 | 11,842,290 | +0.88(+5.89%) |
Apr 08, 2020 | 13.91 | 14.97 | 13.68 | 14.91 | 7,916,596 | +1.20(+8.73%) |
Apr 07, 2020 | 14.59 | 14.76 | 13.64 | 13.71 | 12,344,624 | +0.15(+1.11%) |
Apr 06, 2020 | 12.43 | 13.71 | 12.28 | 13.56 | 9,741,484 | +1.65(+13.84%) |
Apr 03, 2020 | 12.39 | 12.56 | 11.57 | 11.91 | 20,762,624 | -0.61(-4.88%) |
Apr 02, 2020 | 12.24 | 13.03 | 12.04 | 12.52 | 21,167,788 | +0.01(+0.07%) |