Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.90 | 17.06 | 16.68 | 16.93 | 6,969,186 | +0.05(+0.27%) |
Jun 29, 2020 | 16.24 | 16.89 | 16.08 | 16.89 | 10,117,085 | +0.83(+5.20%) |
Jun 26, 2020 | 16.35 | 16.43 | 15.90 | 16.05 | 15,596,541 | -0.41(-2.48%) |
Jun 25, 2020 | 16.52 | 16.63 | 16.23 | 16.46 | 10,785,124 | -0.16(-0.98%) |
Jun 24, 2020 | 16.30 | 16.82 | 16.22 | 16.63 | 14,121,521 | +0.14(+0.83%) |
Jun 23, 2020 | 16.57 | 16.66 | 16.27 | 16.49 | 7,166,635 | +0.12(+0.72%) |
Jun 22, 2020 | 16.05 | 16.45 | 15.95 | 16.37 | 9,357,127 | +0.24(+1.46%) |
Jun 19, 2020 | 16.92 | 16.92 | 16.13 | 16.14 | 23,667,134 | -0.51(-3.05%) |
Jun 18, 2020 | 16.58 | 16.90 | 16.53 | 16.64 | 10,287,808 | -0.10(-0.60%) |
Jun 17, 2020 | 16.78 | 16.89 | 16.47 | 16.74 | 8,821,930 | +0.06(+0.38%) |
Jun 16, 2020 | 17.18 | 17.54 | 16.63 | 16.68 | 8,993,711 | +0.11(+0.66%) |
Jun 15, 2020 | 15.87 | 16.87 | 15.73 | 16.57 | 10,002,834 | +0.24(+1.50%) |
Jun 12, 2020 | 16.65 | 16.87 | 16.08 | 16.33 | 11,279,163 | +0.21(+1.29%) |
Jun 11, 2020 | 15.95 | 16.26 | 15.76 | 16.12 | 15,587,340 | -0.56(-3.37%) |
Jun 10, 2020 | 16.98 | 17.09 | 16.51 | 16.68 | 11,911,844 | -0.22(-1.29%) |
Jun 09, 2020 | 17.01 | 17.07 | 16.55 | 16.90 | 15,570,285 | -0.42(-2.41%) |
Jun 08, 2020 | 16.69 | 17.53 | 16.67 | 17.31 | 18,556,264 | +0.76(+4.60%) |
Jun 05, 2020 | 16.85 | 17.21 | 16.52 | 16.55 | 16,200,063 | +0.18(+1.11%) |
Jun 04, 2020 | 16.65 | 16.67 | 16.17 | 16.37 | 9,575,330 | -0.37(-2.22%) |
Jun 03, 2020 | 16.66 | 16.94 | 16.63 | 16.74 | 10,273,455 | +0.33(+1.99%) |
Jun 02, 2020 | 16.35 | 16.57 | 16.26 | 16.42 | 11,528,345 | +0.05(+0.28%) |
Jun 01, 2020 | 16.13 | 16.55 | 16.06 | 16.37 | 7,881,633 | +0.24(+1.52%) |
May 29, 2020 | 16.22 | 16.32 | 15.75 | 16.13 | 14,118,715 | -0.22(-1.33%) |
May 28, 2020 | 16.17 | 16.43 | 15.91 | 16.34 | 9,524,600 | +0.47(+2.97%) |
May 27, 2020 | 16.34 | 16.44 | 15.81 | 15.87 | 9,775,157 | +0.01(+0.06%) |
May 26, 2020 | 15.91 | 16.17 | 15.79 | 15.86 | 10,015,299 | +0.52(+3.37%) |
May 22, 2020 | 15.22 | 15.39 | 15.17 | 15.35 | 7,205,222 | +0.15(+0.95%) |
May 21, 2020 | 15.36 | 15.55 | 15.15 | 15.20 | 7,363,022 | -0.15(-0.95%) |
May 20, 2020 | 15.53 | 15.69 | 15.28 | 15.35 | 9,899,598 | +0.03(+0.18%) |
May 19, 2020 | 15.60 | 15.65 | 15.18 | 15.32 | 8,435,145 | -0.40(-2.57%) |
May 18, 2020 | 15.87 | 16.09 | 15.64 | 15.72 | 14,043,913 | +0.62(+4.11%) |
May 15, 2020 | 15.38 | 15.49 | 14.88 | 15.10 | 15,321,162 | -0.43(-2.78%) |
May 14, 2020 | 14.98 | 15.58 | 14.74 | 15.54 | 16,315,278 | +0.34(+2.25%) |
May 13, 2020 | 15.85 | 15.89 | 14.95 | 15.19 | 9,367,506 | -0.80(-5.00%) |
May 12, 2020 | 16.13 | 16.42 | 15.99 | 15.99 | 18,751,610 | -0.35(-2.15%) |
May 11, 2020 | 16.53 | 16.62 | 16.03 | 16.34 | 11,108,201 | -0.37(-2.21%) |
May 08, 2020 | 16.26 | 16.79 | 16.26 | 16.71 | 19,852,184 | +0.70(+4.38%) |
May 07, 2020 | 15.80 | 17.19 | 15.76 | 16.01 | 30,922,764 | +1.65(+11.45%) |
May 06, 2020 | 14.83 | 14.89 | 14.32 | 14.37 | 6,802,552 | -0.37(-2.50%) |
May 05, 2020 | 14.92 | 15.10 | 14.68 | 14.73 | 4,334,473 | +0.03(+0.18%) |
May 04, 2020 | 14.63 | 14.73 | 14.16 | 14.71 | 5,261,642 | -0.09(-0.61%) |
May 01, 2020 | 15.00 | 15.04 | 14.54 | 14.80 | 3,953,173 | -0.51(-3.35%) |
Apr 30, 2020 | 15.74 | 15.76 | 15.08 | 15.31 | 7,205,019 | -0.59(-3.73%) |
Apr 29, 2020 | 16.21 | 16.34 | 15.80 | 15.90 | 5,200,296 | +0.25(+1.61%) |
Apr 28, 2020 | 15.98 | 16.30 | 15.53 | 15.65 | 5,614,934 | +0.08(+0.52%) |
Apr 27, 2020 | 15.09 | 15.64 | 15.02 | 15.57 | 6,243,129 | +0.58(+3.84%) |
Apr 24, 2020 | 14.85 | 15.09 | 14.52 | 15.00 | 6,668,895 | +0.23(+1.58%) |
Apr 23, 2020 | 14.61 | 15.01 | 14.57 | 14.76 | 7,925,475 | +0.21(+1.42%) |
Apr 22, 2020 | 14.29 | 14.74 | 13.76 | 14.56 | 6,658,209 | +0.61(+4.38%) |
Apr 21, 2020 | 13.75 | 14.20 | 13.65 | 13.94 | 5,682,674 | -0.22(-1.52%) |
Apr 20, 2020 | 14.34 | 14.70 | 14.04 | 14.16 | 7,760,397 | -0.70(-4.72%) |
Apr 17, 2020 | 14.68 | 15.19 | 14.61 | 14.86 | 8,440,482 | +0.67(+4.69%) |
Apr 16, 2020 | 14.29 | 14.50 | 13.90 | 14.20 | 6,461,976 | -0.07(-0.50%) |
Apr 15, 2020 | 14.60 | 14.74 | 14.14 | 14.27 | 9,380,736 | -1.02(-6.65%) |
Apr 14, 2020 | 15.51 | 15.69 | 15.10 | 15.28 | 6,132,934 | +0.10(+0.65%) |
Apr 13, 2020 | 16.07 | 16.11 | 15.06 | 15.18 | 7,359,355 | -0.83(-5.17%) |
Apr 09, 2020 | 15.46 | 16.40 | 15.46 | 16.01 | 11,674,543 | +0.89(+5.89%) |
Apr 08, 2020 | 14.11 | 15.19 | 13.87 | 15.12 | 7,804,457 | +1.21(+8.73%) |
Apr 07, 2020 | 14.80 | 14.97 | 13.84 | 13.91 | 12,169,761 | +0.15(+1.11%) |
Apr 06, 2020 | 12.60 | 13.91 | 12.45 | 13.76 | 9,603,495 | +1.67(+13.84%) |
Apr 03, 2020 | 12.57 | 12.74 | 11.74 | 12.08 | 20,468,520 | -0.62(-4.88%) |
Apr 02, 2020 | 12.42 | 13.22 | 12.21 | 12.70 | 20,867,944 | +0.01(+0.07%) |