Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.30 | 16.44 | 16.15 | 16.31 | 1,229,227 | -0.11(-0.65%) |
Jun 29, 2020 | 16.24 | 16.41 | 16.06 | 16.41 | 1,567,160 | +0.37(+2.31%) |
Jun 26, 2020 | 16.39 | 16.44 | 16.04 | 16.04 | 2,382,830 | -0.67(-3.98%) |
Jun 25, 2020 | 16.59 | 16.76 | 16.37 | 16.71 | 1,572,431 | +0.26(+1.61%) |
Jun 24, 2020 | 16.92 | 16.92 | 16.34 | 16.44 | 2,749,602 | -0.67(-3.93%) |
Jun 23, 2020 | 17.09 | 17.31 | 17.06 | 17.12 | 1,950,495 | +0.37(+2.21%) |
Jun 22, 2020 | 17.06 | 17.09 | 16.69 | 16.75 | 2,414,983 | -0.08(-0.49%) |
Jun 19, 2020 | 16.90 | 16.94 | 16.64 | 16.83 | 3,695,662 | +0.21(+1.27%) |
Jun 18, 2020 | 16.66 | 16.89 | 16.55 | 16.62 | 3,582,778 | -0.36(-2.09%) |
Jun 17, 2020 | 16.97 | 17.13 | 16.82 | 16.97 | 1,910,176 | +0.06(+0.36%) |
Jun 16, 2020 | 17.35 | 17.42 | 16.70 | 16.91 | 3,592,807 | +0.14(+0.86%) |
Jun 15, 2020 | 16.35 | 17.00 | 16.19 | 16.77 | 3,560,199 | -0.29(-1.72%) |
Jun 12, 2020 | 17.09 | 17.28 | 16.59 | 17.06 | 5,225,069 | +0.67(+4.10%) |
Jun 11, 2020 | 16.81 | 17.05 | 16.27 | 16.39 | 5,939,077 | -1.38(-7.78%) |
Jun 10, 2020 | 18.44 | 18.45 | 17.75 | 17.77 | 3,492,508 | -0.55(-2.98%) |
Jun 09, 2020 | 18.30 | 18.46 | 18.15 | 18.32 | 3,705,309 | -0.53(-2.81%) |
Jun 08, 2020 | 18.26 | 18.85 | 18.09 | 18.85 | 4,004,501 | +0.77(+4.26%) |
Jun 05, 2020 | 18.17 | 18.40 | 17.97 | 18.08 | 5,732,919 | +0.78(+4.54%) |
Jun 04, 2020 | 17.13 | 17.34 | 16.92 | 17.29 | 2,989,569 | +0.07(+0.43%) |
Jun 03, 2020 | 17.24 | 17.42 | 17.12 | 17.22 | 3,897,134 | +0.66(+3.97%) |
Jun 02, 2020 | 16.10 | 16.56 | 16.05 | 16.56 | 2,970,721 | +0.81(+5.12%) |
Jun 01, 2020 | 15.42 | 15.85 | 15.37 | 15.76 | 1,556,604 | +0.43(+2.83%) |
May 29, 2020 | 15.30 | 15.43 | 14.97 | 15.32 | 4,317,124 | +0.00(+0.00%) |
May 28, 2020 | 15.70 | 15.76 | 15.31 | 15.32 | 2,559,514 | -0.43(-2.75%) |
May 27, 2020 | 15.62 | 15.76 | 15.31 | 15.76 | 2,859,354 | +0.49(+3.18%) |
May 26, 2020 | 15.43 | 15.54 | 15.20 | 15.27 | 3,394,832 | +0.74(+5.09%) |
May 22, 2020 | 14.40 | 14.58 | 14.25 | 14.53 | 2,410,479 | -0.04(-0.31%) |
May 21, 2020 | 14.44 | 14.67 | 14.39 | 14.58 | 2,046,991 | +0.31(+2.15%) |
May 20, 2020 | 14.22 | 14.32 | 14.13 | 14.27 | 2,247,340 | +0.37(+2.63%) |
May 19, 2020 | 14.23 | 14.28 | 13.90 | 13.90 | 2,498,936 | -0.36(-2.51%) |
May 18, 2020 | 13.93 | 14.28 | 13.92 | 14.26 | 6,653,287 | +0.92(+6.89%) |
May 15, 2020 | 13.49 | 13.73 | 13.33 | 13.34 | 2,276,221 | -0.16(-1.22%) |
May 14, 2020 | 12.95 | 13.53 | 12.74 | 13.51 | 5,185,785 | +0.31(+2.38%) |
May 13, 2020 | 13.64 | 13.66 | 13.11 | 13.19 | 4,634,016 | -0.31(-2.32%) |
May 12, 2020 | 14.04 | 14.13 | 13.51 | 13.51 | 3,702,917 | -0.35(-2.53%) |
May 11, 2020 | 14.03 | 14.12 | 13.86 | 13.86 | 9,804,389 | -0.35(-2.47%) |
May 08, 2020 | 13.82 | 14.22 | 13.82 | 14.21 | 3,263,811 | +0.63(+4.62%) |
May 07, 2020 | 13.66 | 13.81 | 13.48 | 13.58 | 2,453,583 | -0.13(-0.93%) |
May 06, 2020 | 13.90 | 13.96 | 13.63 | 13.71 | 1,558,389 | -0.30(-2.13%) |
May 05, 2020 | 14.10 | 14.37 | 13.96 | 14.01 | 1,759,921 | +0.07(+0.48%) |
May 04, 2020 | 13.55 | 13.94 | 13.52 | 13.94 | 3,229,068 | +0.23(+1.69%) |
May 01, 2020 | 13.96 | 13.96 | 13.57 | 13.71 | 1,829,410 | -0.59(-4.13%) |
Apr 30, 2020 | 14.54 | 14.56 | 14.23 | 14.30 | 1,888,215 | -0.63(-4.20%) |
Apr 29, 2020 | 14.35 | 14.93 | 14.35 | 14.93 | 3,531,693 | +0.82(+5.83%) |
Apr 28, 2020 | 13.84 | 14.11 | 13.69 | 14.10 | 3,652,213 | +0.81(+6.13%) |
Apr 27, 2020 | 13.15 | 13.34 | 12.99 | 13.29 | 8,540,023 | +0.52(+4.04%) |
Apr 24, 2020 | 13.21 | 13.28 | 12.58 | 12.77 | 4,197,055 | -0.70(-5.21%) |
Apr 23, 2020 | 13.73 | 13.90 | 13.44 | 13.48 | 1,706,408 | -0.26(-1.90%) |
Apr 22, 2020 | 13.70 | 13.81 | 13.63 | 13.74 | 953,392 | +0.30(+2.22%) |
Apr 21, 2020 | 13.56 | 13.60 | 13.34 | 13.44 | 1,415,243 | -0.46(-3.28%) |
Apr 20, 2020 | 13.96 | 14.04 | 13.76 | 13.90 | 1,070,565 | -0.40(-2.77%) |
Apr 17, 2020 | 14.29 | 14.34 | 14.04 | 14.29 | 2,015,202 | +0.44(+3.18%) |
Apr 16, 2020 | 14.17 | 14.22 | 13.82 | 13.85 | 1,415,306 | -0.29(-2.06%) |
Apr 15, 2020 | 14.21 | 14.34 | 13.96 | 14.14 | 4,353,662 | -0.50(-3.42%) |
Apr 14, 2020 | 14.85 | 15.00 | 14.64 | 14.64 | 1,898,333 | +0.12(+0.82%) |
Apr 13, 2020 | 14.43 | 14.55 | 14.14 | 14.52 | 1,080,290 | -0.07(-0.51%) |
Apr 09, 2020 | 14.74 | 15.03 | 14.44 | 14.60 | 1,427,842 | +0.13(+0.93%) |
Apr 08, 2020 | 13.98 | 14.49 | 13.93 | 14.46 | 5,558,411 | +0.49(+3.53%) |
Apr 07, 2020 | 14.58 | 14.64 | 13.93 | 13.97 | 7,644,172 | +0.36(+2.63%) |
Apr 06, 2020 | 13.59 | 13.84 | 13.38 | 13.61 | 3,897,145 | +0.83(+6.49%) |
Apr 03, 2020 | 13.16 | 13.23 | 12.60 | 12.78 | 3,961,870 | -0.52(-3.88%) |
Apr 02, 2020 | 13.12 | 13.69 | 13.04 | 13.30 | 5,870,789 | +0.31(+2.42%) |