Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.97 | 16.16 | 15.63 | 16.08 | 6,161,718 | +0.09(+0.56%) |
Jun 29, 2020 | 16.00 | 16.20 | 15.77 | 15.99 | 2,855,777 | +0.10(+0.63%) |
Jun 26, 2020 | 16.29 | 16.35 | 15.55 | 15.89 | 6,905,200 | -0.49(-2.99%) |
Jun 25, 2020 | 15.93 | 16.41 | 15.76 | 16.38 | 4,331,639 | +0.36(+2.25%) |
Jun 24, 2020 | 15.99 | 16.19 | 15.64 | 16.02 | 6,633,969 | -0.22(-1.35%) |
Jun 23, 2020 | 16.53 | 16.63 | 16.04 | 16.24 | 5,370,091 | -0.22(-1.34%) |
Jun 22, 2020 | 16.08 | 16.50 | 15.84 | 16.46 | 5,220,630 | +0.30(+1.86%) |
Jun 19, 2020 | 16.62 | 16.77 | 15.99 | 16.16 | 9,330,500 | -0.17(-1.04%) |
Jun 18, 2020 | 16.84 | 17.02 | 16.20 | 16.33 | 7,755,084 | +0.36(+2.25%) |
Jun 17, 2020 | 16.53 | 16.60 | 15.89 | 15.97 | 5,063,432 | -0.16(-0.99%) |
Jun 16, 2020 | 16.38 | 16.60 | 15.88 | 16.13 | 6,870,385 | +0.23(+1.45%) |
Jun 15, 2020 | 15.45 | 16.12 | 15.29 | 15.90 | 7,847,488 | -0.04(-0.25%) |
Jun 12, 2020 | 16.71 | 16.91 | 15.65 | 15.94 | 7,872,100 | -0.36(-2.21%) |
Jun 11, 2020 | 16.84 | 17.00 | 16.24 | 16.30 | 11,617,861 | -1.02(-5.89%) |
Jun 10, 2020 | 18.44 | 18.45 | 17.19 | 17.32 | 8,971,704 | -1.13(-6.12%) |
Jun 09, 2020 | 19.00 | 19.02 | 18.22 | 18.45 | 8,717,085 | -0.33(-1.76%) |
Jun 08, 2020 | 18.00 | 19.24 | 17.89 | 18.78 | 10,387,684 | +1.11(+6.28%) |
Jun 05, 2020 | 18.15 | 18.71 | 17.54 | 17.67 | 7,859,900 | -0.03(-0.17%) |
Jun 04, 2020 | 17.32 | 17.70 | 17.26 | 17.70 | 4,732,662 | +0.16(+0.91%) |
Jun 03, 2020 | 17.53 | 17.75 | 17.46 | 17.54 | 3,244,692 | +0.06(+0.34%) |
Jun 02, 2020 | 17.46 | 17.70 | 17.25 | 17.48 | 4,638,899 | -0.14(-0.79%) |
Jun 01, 2020 | 17.01 | 17.83 | 17.00 | 17.62 | 6,108,280 | +0.55(+3.22%) |
May 29, 2020 | 17.15 | 17.37 | 16.62 | 17.07 | 8,152,200 | -0.18(-1.04%) |
May 28, 2020 | 17.29 | 17.49 | 16.85 | 17.25 | 6,453,736 | +0.09(+0.52%) |
May 27, 2020 | 16.40 | 17.20 | 16.08 | 17.16 | 10,340,557 | +1.02(+6.32%) |
May 26, 2020 | 15.93 | 16.35 | 15.91 | 16.14 | 6,236,004 | +0.50(+3.20%) |
May 22, 2020 | 15.97 | 15.97 | 15.44 | 15.64 | 4,932,200 | -0.35(-2.19%) |
May 21, 2020 | 16.20 | 16.34 | 15.72 | 15.99 | 5,301,641 | -0.33(-2.02%) |
May 20, 2020 | 16.22 | 16.35 | 16.09 | 16.32 | 4,980,896 | +0.27(+1.68%) |
May 19, 2020 | 16.46 | 16.46 | 15.84 | 16.05 | 4,154,521 | -0.41(-2.49%) |
May 18, 2020 | 15.60 | 16.60 | 15.59 | 16.46 | 8,534,252 | +1.30(+8.58%) |
May 15, 2020 | 15.07 | 15.30 | 14.79 | 15.16 | 6,983,100 | -0.06(-0.39%) |
May 14, 2020 | 15.38 | 15.58 | 14.92 | 15.22 | 7,517,237 | -0.32(-2.06%) |
May 13, 2020 | 16.46 | 16.46 | 15.45 | 15.54 | 9,178,257 | -0.69(-4.25%) |
May 12, 2020 | 17.09 | 17.48 | 16.16 | 16.23 | 6,463,181 | -0.72(-4.25%) |
May 11, 2020 | 17.73 | 17.85 | 16.88 | 16.95 | 12,827,587 | -0.62(-3.53%) |
May 08, 2020 | 17.68 | 17.78 | 17.30 | 17.57 | 7,248,100 | +0.25(+1.44%) |
May 07, 2020 | 17.18 | 17.54 | 17.10 | 17.32 | 8,202,998 | +0.46(+2.73%) |
May 06, 2020 | 16.66 | 17.18 | 16.56 | 16.86 | 7,219,944 | +0.29(+1.75%) |
May 05, 2020 | 16.60 | 17.11 | 16.53 | 16.57 | 7,236,805 | +0.05(+0.30%) |
May 04, 2020 | 16.11 | 16.56 | 15.74 | 16.52 | 6,109,087 | +0.39(+2.45%) |
May 01, 2020 | 16.66 | 16.66 | 15.88 | 16.12 | 3,686,900 | -0.64(-3.85%) |
Apr 30, 2020 | 17.10 | 17.25 | 16.59 | 16.77 | 5,824,072 | -0.55(-3.18%) |
Apr 29, 2020 | 16.70 | 17.54 | 16.56 | 17.32 | 5,509,659 | +0.88(+5.35%) |
Apr 28, 2020 | 16.49 | 16.90 | 16.24 | 16.44 | 7,026,248 | +0.30(+1.86%) |
Apr 27, 2020 | 15.87 | 16.25 | 15.78 | 16.14 | 5,336,587 | +0.38(+2.41%) |
Apr 24, 2020 | 15.41 | 15.78 | 15.30 | 15.76 | 3,712,100 | +0.46(+3.01%) |
Apr 23, 2020 | 15.12 | 15.58 | 15.06 | 15.30 | 3,912,596 | +0.39(+2.62%) |
Apr 22, 2020 | 15.33 | 15.42 | 14.77 | 14.91 | 5,530,522 | -0.22(-1.45%) |
Apr 21, 2020 | 15.65 | 15.73 | 15.11 | 15.13 | 4,235,330 | -0.73(-4.60%) |
Apr 20, 2020 | 16.14 | 16.25 | 15.52 | 15.86 | 4,269,758 | -0.25(-1.55%) |
Apr 17, 2020 | 15.90 | 16.18 | 15.55 | 16.11 | 6,430,400 | +0.61(+3.94%) |
Apr 16, 2020 | 15.54 | 15.66 | 14.79 | 15.50 | 6,742,781 | +0.04(+0.26%) |
Apr 15, 2020 | 15.76 | 15.85 | 15.13 | 15.46 | 4,773,302 | -0.89(-5.44%) |
Apr 14, 2020 | 16.30 | 16.49 | 16.05 | 16.35 | 4,936,643 | +0.29(+1.81%) |
Apr 13, 2020 | 16.23 | 16.24 | 15.55 | 16.06 | 3,914,357 | -0.02(-0.12%) |
Apr 09, 2020 | 15.45 | 16.54 | 15.45 | 16.08 | 9,791,900 | +0.94(+6.21%) |
Apr 08, 2020 | 14.57 | 15.26 | 14.44 | 15.14 | 5,859,575 | +0.77(+5.36%) |
Apr 07, 2020 | 14.38 | 15.10 | 14.04 | 14.37 | 8,621,543 | +0.33(+2.35%) |
Apr 06, 2020 | 14.14 | 14.65 | 13.76 | 14.04 | 9,628,855 | +0.30(+2.18%) |
Apr 03, 2020 | 13.85 | 14.36 | 13.68 | 13.74 | 8,137,100 | -0.18(-1.29%) |
Apr 02, 2020 | 14.11 | 14.52 | 13.60 | 13.92 | 7,657,624 | -0.34(-2.38%) |