Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.65 | 16.81 | 16.44 | 16.69 | 7,071,347 | +0.04(+0.27%) |
Jun 29, 2020 | 16.01 | 16.64 | 15.84 | 16.64 | 10,265,391 | +0.82(+5.20%) |
Jun 26, 2020 | 16.12 | 16.19 | 15.67 | 15.82 | 15,825,170 | -0.40(-2.48%) |
Jun 25, 2020 | 16.28 | 16.39 | 15.99 | 16.22 | 10,943,223 | -0.16(-0.98%) |
Jun 24, 2020 | 16.06 | 16.57 | 15.98 | 16.39 | 14,328,528 | +0.13(+0.83%) |
Jun 23, 2020 | 16.33 | 16.42 | 16.03 | 16.25 | 7,271,690 | +0.12(+0.72%) |
Jun 22, 2020 | 15.82 | 16.22 | 15.72 | 16.14 | 9,494,293 | +0.23(+1.46%) |
Jun 19, 2020 | 16.67 | 16.67 | 15.89 | 15.90 | 24,014,070 | -0.50(-3.05%) |
Jun 18, 2020 | 16.34 | 16.66 | 16.30 | 16.40 | 10,438,617 | -0.10(-0.60%) |
Jun 17, 2020 | 16.54 | 16.64 | 16.23 | 16.50 | 8,951,250 | +0.06(+0.38%) |
Jun 16, 2020 | 16.93 | 17.29 | 16.39 | 16.44 | 9,125,549 | +0.11(+0.66%) |
Jun 15, 2020 | 15.64 | 16.62 | 15.50 | 16.33 | 10,149,465 | +0.24(+1.50%) |
Jun 12, 2020 | 16.41 | 16.63 | 15.85 | 16.09 | 11,444,503 | +0.21(+1.29%) |
Jun 11, 2020 | 15.72 | 16.03 | 15.54 | 15.88 | 15,815,834 | -0.55(-3.37%) |
Jun 10, 2020 | 16.73 | 16.85 | 16.27 | 16.44 | 12,086,460 | -0.21(-1.29%) |
Jun 09, 2020 | 16.76 | 16.82 | 16.31 | 16.65 | 15,798,529 | -0.41(-2.41%) |
Jun 08, 2020 | 16.45 | 17.27 | 16.43 | 17.06 | 18,828,280 | +0.75(+4.60%) |
Jun 05, 2020 | 16.61 | 16.97 | 16.28 | 16.31 | 16,437,539 | +0.18(+1.11%) |
Jun 04, 2020 | 16.41 | 16.43 | 15.94 | 16.14 | 9,715,695 | -0.37(-2.22%) |
Jun 03, 2020 | 16.42 | 16.70 | 16.39 | 16.50 | 10,424,053 | +0.32(+1.99%) |
Jun 02, 2020 | 16.12 | 16.33 | 16.03 | 16.18 | 11,697,339 | +0.04(+0.28%) |
Jun 01, 2020 | 15.89 | 16.31 | 15.83 | 16.14 | 7,997,170 | +0.24(+1.52%) |
May 29, 2020 | 15.98 | 16.09 | 15.52 | 15.89 | 14,325,681 | -0.21(-1.33%) |
May 28, 2020 | 15.94 | 16.20 | 15.68 | 16.11 | 9,664,220 | +0.46(+2.97%) |
May 27, 2020 | 16.11 | 16.21 | 15.59 | 15.64 | 9,918,451 | +0.01(+0.06%) |
May 26, 2020 | 15.68 | 15.94 | 15.56 | 15.63 | 10,162,113 | +0.51(+3.37%) |
May 22, 2020 | 15.00 | 15.17 | 14.95 | 15.12 | 7,310,843 | +0.14(+0.96%) |
May 21, 2020 | 15.14 | 15.33 | 14.93 | 14.98 | 7,470,956 | -0.14(-0.95%) |
May 20, 2020 | 15.30 | 15.46 | 15.06 | 15.12 | 10,044,716 | +0.03(+0.18%) |
May 19, 2020 | 15.37 | 15.43 | 14.97 | 15.10 | 8,558,796 | -0.40(-2.57%) |
May 18, 2020 | 15.64 | 15.86 | 15.42 | 15.50 | 14,249,783 | +0.61(+4.11%) |
May 15, 2020 | 15.16 | 15.26 | 14.67 | 14.89 | 15,545,755 | -0.43(-2.78%) |
May 14, 2020 | 14.76 | 15.36 | 14.53 | 15.31 | 16,554,443 | +0.34(+2.25%) |
May 13, 2020 | 15.62 | 15.66 | 14.73 | 14.97 | 9,504,824 | -0.79(-5.00%) |
May 12, 2020 | 15.90 | 16.18 | 15.76 | 15.76 | 19,026,488 | -0.35(-2.14%) |
May 11, 2020 | 16.29 | 16.38 | 15.80 | 16.11 | 11,271,036 | -0.36(-2.21%) |
May 08, 2020 | 16.03 | 16.55 | 16.03 | 16.47 | 20,143,198 | +0.69(+4.38%) |
May 07, 2020 | 15.58 | 16.94 | 15.53 | 15.78 | 31,376,060 | +1.62(+11.45%) |
May 06, 2020 | 14.62 | 14.67 | 14.11 | 14.16 | 6,902,270 | -0.36(-2.50%) |
May 05, 2020 | 14.71 | 14.89 | 14.47 | 14.52 | 4,398,012 | +0.03(+0.18%) |
May 04, 2020 | 14.42 | 14.52 | 13.96 | 14.50 | 5,338,772 | -0.09(-0.61%) |
May 01, 2020 | 14.78 | 14.82 | 14.33 | 14.58 | 4,011,123 | -0.51(-3.35%) |
Apr 30, 2020 | 15.51 | 15.54 | 14.86 | 15.09 | 7,310,638 | -0.58(-3.73%) |
Apr 29, 2020 | 15.98 | 16.11 | 15.58 | 15.67 | 5,276,527 | +0.25(+1.61%) |
Apr 28, 2020 | 15.75 | 16.06 | 15.30 | 15.43 | 5,697,243 | +0.08(+0.52%) |
Apr 27, 2020 | 14.87 | 15.42 | 14.81 | 15.35 | 6,334,647 | +0.57(+3.84%) |
Apr 24, 2020 | 14.64 | 14.87 | 14.31 | 14.78 | 6,766,654 | +0.23(+1.58%) |
Apr 23, 2020 | 14.40 | 14.80 | 14.36 | 14.55 | 8,041,654 | +0.20(+1.42%) |
Apr 22, 2020 | 14.08 | 14.53 | 13.57 | 14.34 | 6,755,811 | +0.60(+4.38%) |
Apr 21, 2020 | 13.55 | 14.00 | 13.45 | 13.74 | 5,765,976 | -0.21(-1.52%) |
Apr 20, 2020 | 14.13 | 14.49 | 13.84 | 13.96 | 7,874,156 | -0.69(-4.72%) |
Apr 17, 2020 | 14.47 | 14.97 | 14.40 | 14.65 | 8,564,211 | +0.66(+4.69%) |
Apr 16, 2020 | 14.09 | 14.29 | 13.70 | 13.99 | 6,556,702 | -0.07(-0.50%) |
Apr 15, 2020 | 14.39 | 14.53 | 13.94 | 14.06 | 9,518,248 | -1.00(-6.65%) |
Apr 14, 2020 | 15.28 | 15.46 | 14.89 | 15.06 | 6,222,837 | +0.10(+0.65%) |
Apr 13, 2020 | 15.84 | 15.88 | 14.84 | 14.97 | 7,467,236 | -0.82(-5.17%) |
Apr 09, 2020 | 15.24 | 16.16 | 15.24 | 15.78 | 11,845,680 | +0.88(+5.89%) |
Apr 08, 2020 | 13.91 | 14.97 | 13.67 | 14.90 | 7,918,862 | +1.20(+8.73%) |
Apr 07, 2020 | 14.58 | 14.75 | 13.64 | 13.71 | 12,348,157 | +0.15(+1.11%) |
Apr 06, 2020 | 12.42 | 13.71 | 12.27 | 13.56 | 9,744,272 | +1.65(+13.84%) |
Apr 03, 2020 | 12.39 | 12.56 | 11.57 | 11.91 | 20,768,566 | -0.61(-4.88%) |
Apr 02, 2020 | 12.24 | 13.02 | 12.03 | 12.52 | 21,173,846 | +0.01(+0.07%) |