Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.28 | 16.42 | 16.13 | 16.29 | 1,230,705 | -0.11(-0.64%) |
Jun 29, 2020 | 16.22 | 16.39 | 16.04 | 16.39 | 1,569,045 | +0.37(+2.31%) |
Jun 26, 2020 | 16.37 | 16.42 | 16.02 | 16.02 | 2,385,695 | -0.66(-3.98%) |
Jun 25, 2020 | 16.57 | 16.74 | 16.35 | 16.69 | 1,574,321 | +0.26(+1.61%) |
Jun 24, 2020 | 16.90 | 16.90 | 16.32 | 16.42 | 2,752,907 | -0.67(-3.93%) |
Jun 23, 2020 | 17.07 | 17.29 | 17.04 | 17.10 | 1,952,840 | +0.37(+2.21%) |
Jun 22, 2020 | 17.04 | 17.07 | 16.67 | 16.73 | 2,417,887 | -0.08(-0.49%) |
Jun 19, 2020 | 16.88 | 16.92 | 16.62 | 16.81 | 3,700,105 | +0.21(+1.27%) |
Jun 18, 2020 | 16.64 | 16.87 | 16.53 | 16.60 | 3,587,085 | -0.35(-2.09%) |
Jun 17, 2020 | 16.95 | 17.10 | 16.79 | 16.95 | 1,912,473 | +0.06(+0.36%) |
Jun 16, 2020 | 17.33 | 17.40 | 16.68 | 16.89 | 3,597,127 | +0.14(+0.86%) |
Jun 15, 2020 | 16.33 | 16.98 | 16.17 | 16.75 | 3,564,480 | -0.29(-1.72%) |
Jun 12, 2020 | 17.07 | 17.26 | 16.57 | 17.04 | 5,231,351 | +0.67(+4.10%) |
Jun 11, 2020 | 16.79 | 17.03 | 16.25 | 16.37 | 5,946,217 | -1.38(-7.78%) |
Jun 10, 2020 | 18.42 | 18.43 | 17.73 | 17.75 | 3,496,706 | -0.54(-2.98%) |
Jun 09, 2020 | 18.28 | 18.44 | 18.12 | 18.30 | 3,709,764 | -0.53(-2.81%) |
Jun 08, 2020 | 18.24 | 18.83 | 18.07 | 18.83 | 4,009,316 | +0.77(+4.26%) |
Jun 05, 2020 | 18.15 | 18.38 | 17.95 | 18.06 | 5,739,811 | +0.78(+4.54%) |
Jun 04, 2020 | 17.11 | 17.32 | 16.90 | 17.27 | 2,993,163 | +0.07(+0.43%) |
Jun 03, 2020 | 17.22 | 17.40 | 17.10 | 17.20 | 3,901,819 | +0.66(+3.97%) |
Jun 02, 2020 | 16.08 | 16.54 | 16.03 | 16.54 | 2,974,292 | +0.81(+5.12%) |
Jun 01, 2020 | 15.40 | 15.83 | 15.36 | 15.74 | 1,558,476 | +0.43(+2.83%) |
May 29, 2020 | 15.28 | 15.42 | 14.95 | 15.30 | 4,322,314 | +0.00(+0.00%) |
May 28, 2020 | 15.68 | 15.74 | 15.30 | 15.30 | 2,562,591 | -0.43(-2.75%) |
May 27, 2020 | 15.60 | 15.74 | 15.30 | 15.74 | 2,862,792 | +0.49(+3.18%) |
May 26, 2020 | 15.41 | 15.52 | 15.18 | 15.25 | 3,398,913 | +0.74(+5.09%) |
May 22, 2020 | 14.38 | 14.57 | 14.24 | 14.51 | 2,413,376 | -0.04(-0.31%) |
May 21, 2020 | 14.42 | 14.65 | 14.37 | 14.56 | 2,049,452 | +0.31(+2.15%) |
May 20, 2020 | 14.21 | 14.30 | 14.12 | 14.25 | 2,250,042 | +0.37(+2.63%) |
May 19, 2020 | 14.21 | 14.27 | 13.89 | 13.89 | 2,501,940 | -0.36(-2.51%) |
May 18, 2020 | 13.91 | 14.27 | 13.90 | 14.24 | 6,661,286 | +0.92(+6.89%) |
May 15, 2020 | 13.48 | 13.71 | 13.31 | 13.33 | 2,278,957 | -0.16(-1.22%) |
May 14, 2020 | 12.94 | 13.51 | 12.72 | 13.49 | 5,192,019 | +0.31(+2.38%) |
May 13, 2020 | 13.63 | 13.65 | 13.10 | 13.18 | 4,639,587 | -0.31(-2.32%) |
May 12, 2020 | 14.03 | 14.12 | 13.49 | 13.49 | 3,707,369 | -0.35(-2.53%) |
May 11, 2020 | 14.01 | 14.10 | 13.84 | 13.84 | 9,816,176 | -0.35(-2.47%) |
May 08, 2020 | 13.80 | 14.21 | 13.80 | 14.19 | 3,267,734 | +0.63(+4.62%) |
May 07, 2020 | 13.64 | 13.80 | 13.47 | 13.57 | 2,456,533 | -0.13(-0.93%) |
May 06, 2020 | 13.89 | 13.94 | 13.61 | 13.69 | 1,560,262 | -0.30(-2.13%) |
May 05, 2020 | 14.09 | 14.35 | 13.94 | 13.99 | 1,762,037 | +0.07(+0.48%) |
May 04, 2020 | 13.54 | 13.92 | 13.51 | 13.92 | 3,232,950 | +0.23(+1.69%) |
May 01, 2020 | 13.94 | 13.95 | 13.56 | 13.69 | 1,831,609 | -0.59(-4.13%) |
Apr 30, 2020 | 14.52 | 14.54 | 14.21 | 14.28 | 1,890,485 | -0.63(-4.20%) |
Apr 29, 2020 | 14.33 | 14.92 | 14.33 | 14.91 | 3,535,938 | +0.82(+5.83%) |
Apr 28, 2020 | 13.82 | 14.09 | 13.67 | 14.09 | 3,656,603 | +0.81(+6.13%) |
Apr 27, 2020 | 13.13 | 13.33 | 12.98 | 13.27 | 8,550,289 | +0.51(+4.03%) |
Apr 24, 2020 | 13.19 | 13.26 | 12.56 | 12.76 | 4,202,101 | -0.70(-5.21%) |
Apr 23, 2020 | 13.71 | 13.88 | 13.42 | 13.46 | 1,708,459 | -0.26(-1.90%) |
Apr 22, 2020 | 13.68 | 13.80 | 13.62 | 13.72 | 954,538 | +0.30(+2.22%) |
Apr 21, 2020 | 13.54 | 13.59 | 13.33 | 13.42 | 1,416,944 | -0.46(-3.28%) |
Apr 20, 2020 | 13.94 | 14.03 | 13.74 | 13.88 | 1,071,852 | -0.40(-2.77%) |
Apr 17, 2020 | 14.27 | 14.33 | 14.02 | 14.27 | 2,017,624 | +0.44(+3.18%) |
Apr 16, 2020 | 14.15 | 14.20 | 13.80 | 13.83 | 1,417,007 | -0.29(-2.06%) |
Apr 15, 2020 | 14.19 | 14.33 | 13.95 | 14.13 | 4,358,896 | -0.50(-3.42%) |
Apr 14, 2020 | 14.83 | 14.98 | 14.62 | 14.62 | 1,900,616 | +0.12(+0.82%) |
Apr 13, 2020 | 14.41 | 14.53 | 14.13 | 14.51 | 1,081,589 | -0.07(-0.51%) |
Apr 09, 2020 | 14.72 | 15.01 | 14.42 | 14.58 | 1,429,558 | +0.13(+0.93%) |
Apr 08, 2020 | 13.96 | 14.48 | 13.92 | 14.45 | 5,565,093 | +0.49(+3.53%) |
Apr 07, 2020 | 14.56 | 14.62 | 13.92 | 13.95 | 7,653,362 | +0.36(+2.63%) |
Apr 06, 2020 | 13.57 | 13.83 | 13.36 | 13.60 | 3,901,830 | +0.83(+6.49%) |
Apr 03, 2020 | 13.15 | 13.21 | 12.59 | 12.77 | 3,966,633 | -0.51(-3.88%) |
Apr 02, 2020 | 13.10 | 13.68 | 13.02 | 13.28 | 5,877,847 | +0.31(+2.42%) |