Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.36 | 17.49 | 17.04 | 17.42 | 2,527,839 | +0.10(+0.56%) |
Jun 29, 2020 | 17.43 | 17.44 | 17.07 | 17.32 | 1,434,366 | +0.04(+0.23%) |
Jun 26, 2020 | 18.12 | 18.16 | 17.23 | 17.28 | 3,725,317 | -0.93(-5.10%) |
Jun 25, 2020 | 17.78 | 18.21 | 17.61 | 18.21 | 1,486,743 | +0.42(+2.36%) |
Jun 24, 2020 | 17.94 | 18.17 | 17.56 | 17.79 | 1,068,100 | -0.20(-1.09%) |
Jun 23, 2020 | 18.18 | 18.18 | 17.90 | 17.98 | 1,287,134 | +0.00(+0.00%) |
Jun 22, 2020 | 18.00 | 18.18 | 17.92 | 17.98 | 1,465,774 | +0.09(+0.49%) |
Jun 19, 2020 | 18.07 | 18.07 | 17.45 | 17.90 | 2,463,217 | +0.11(+0.60%) |
Jun 18, 2020 | 17.76 | 18.10 | 17.70 | 17.79 | 1,082,713 | +0.03(+0.16%) |
Jun 17, 2020 | 17.66 | 17.97 | 17.62 | 17.76 | 1,034,305 | +0.18(+1.00%) |
Jun 16, 2020 | 17.49 | 17.65 | 17.21 | 17.58 | 1,025,723 | +0.44(+2.57%) |
Jun 15, 2020 | 16.50 | 17.26 | 16.40 | 17.14 | 3,114,405 | +0.47(+2.81%) |
Jun 12, 2020 | 16.95 | 17.09 | 16.41 | 16.67 | 1,593,407 | -0.02(-0.12%) |
Jun 11, 2020 | 17.12 | 17.29 | 16.67 | 16.69 | 1,394,964 | -0.74(-4.26%) |
Jun 10, 2020 | 17.65 | 18.04 | 17.36 | 17.44 | 1,571,319 | -0.01(-0.06%) |
Jun 09, 2020 | 17.37 | 17.58 | 17.06 | 17.45 | 1,120,084 | +0.16(+0.90%) |
Jun 08, 2020 | 17.35 | 17.40 | 16.69 | 17.29 | 1,762,668 | -0.27(-1.56%) |
Jun 05, 2020 | 17.59 | 17.76 | 17.44 | 17.56 | 1,425,809 | -0.20(-1.10%) |
Jun 04, 2020 | 18.01 | 18.06 | 17.39 | 17.76 | 2,258,613 | -0.31(-1.73%) |
Jun 03, 2020 | 18.18 | 18.24 | 17.86 | 18.07 | 1,429,810 | -0.13(-0.70%) |
Jun 02, 2020 | 18.42 | 18.51 | 18.04 | 18.20 | 3,171,247 | -0.19(-1.01%) |
Jun 01, 2020 | 18.52 | 18.67 | 18.22 | 18.38 | 1,053,538 | -0.29(-1.57%) |
May 29, 2020 | 18.52 | 18.74 | 18.37 | 18.68 | 2,759,941 | +0.24(+1.33%) |
May 28, 2020 | 18.57 | 18.81 | 18.38 | 18.43 | 1,569,614 | +0.01(+0.05%) |
May 27, 2020 | 18.32 | 18.47 | 17.08 | 18.42 | 3,415,322 | +0.29(+1.62%) |
May 26, 2020 | 18.92 | 19.12 | 18.09 | 18.13 | 2,176,619 | -0.46(-2.47%) |
May 22, 2020 | 17.90 | 18.78 | 17.81 | 18.59 | 2,666,524 | +0.71(+3.99%) |
May 21, 2020 | 17.81 | 17.91 | 17.56 | 17.88 | 1,068,082 | +0.10(+0.55%) |
May 20, 2020 | 18.08 | 18.08 | 17.56 | 17.78 | 1,554,423 | +0.25(+1.45%) |
May 19, 2020 | 17.56 | 17.75 | 17.47 | 17.52 | 1,433,169 | -0.05(-0.28%) |
May 18, 2020 | 17.62 | 17.95 | 17.52 | 17.57 | 1,381,341 | +0.07(+0.39%) |
May 15, 2020 | 17.33 | 17.59 | 17.28 | 17.51 | 1,882,937 | +0.12(+0.67%) |
May 14, 2020 | 17.39 | 17.40 | 16.94 | 17.39 | 1,895,211 | -0.02(-0.11%) |
May 13, 2020 | 17.56 | 17.70 | 17.08 | 17.41 | 2,668,919 | +0.14(+0.79%) |
May 12, 2020 | 18.02 | 18.02 | 17.26 | 17.27 | 1,701,846 | -0.46(-2.59%) |
May 11, 2020 | 17.12 | 18.13 | 17.04 | 17.73 | 3,287,701 | +0.70(+4.13%) |
May 08, 2020 | 17.31 | 17.48 | 16.27 | 17.03 | 2,855,510 | -0.75(-4.23%) |
May 07, 2020 | 17.68 | 17.86 | 17.38 | 17.78 | 1,656,269 | +0.44(+2.53%) |
May 06, 2020 | 17.28 | 17.66 | 17.18 | 17.34 | 1,369,533 | +0.20(+1.14%) |
May 05, 2020 | 16.98 | 17.39 | 16.83 | 17.14 | 1,499,463 | +0.23(+1.38%) |
May 04, 2020 | 16.71 | 16.99 | 16.66 | 16.91 | 1,401,623 | +0.16(+0.93%) |
May 01, 2020 | 16.50 | 16.81 | 16.06 | 16.75 | 1,501,902 | +0.00(+0.00%) |
Apr 30, 2020 | 17.13 | 17.16 | 16.70 | 16.75 | 1,090,409 | -0.37(-2.17%) |
Apr 29, 2020 | 17.46 | 17.56 | 16.96 | 17.12 | 1,272,411 | -0.19(-1.07%) |
Apr 28, 2020 | 18.45 | 18.54 | 17.28 | 17.31 | 2,139,145 | -0.95(-5.18%) |
Apr 27, 2020 | 18.03 | 18.45 | 17.81 | 18.26 | 2,645,613 | +0.78(+4.47%) |
Apr 24, 2020 | 17.12 | 17.55 | 16.96 | 17.48 | 4,557,359 | +0.45(+2.64%) |
Apr 23, 2020 | 16.85 | 17.21 | 16.85 | 17.03 | 1,351,556 | +0.20(+1.16%) |
Apr 22, 2020 | 16.84 | 17.05 | 16.71 | 16.83 | 1,845,523 | +0.10(+0.58%) |
Apr 21, 2020 | 16.76 | 17.08 | 16.51 | 16.73 | 1,332,304 | -0.09(-0.52%) |
Apr 20, 2020 | 16.82 | 17.21 | 16.72 | 16.82 | 2,794,594 | -0.01(-0.06%) |
Apr 17, 2020 | 16.55 | 16.83 | 16.29 | 16.83 | 1,549,455 | +0.51(+3.11%) |
Apr 16, 2020 | 16.10 | 16.48 | 16.10 | 16.32 | 3,589,582 | +0.29(+1.83%) |
Apr 15, 2020 | 15.92 | 16.25 | 15.69 | 16.03 | 3,692,744 | -0.07(-0.42%) |
Apr 14, 2020 | 15.55 | 16.26 | 15.55 | 16.10 | 1,510,441 | +0.84(+5.50%) |
Apr 13, 2020 | 15.33 | 15.41 | 15.06 | 15.26 | 1,296,129 | -0.15(-0.95%) |
Apr 09, 2020 | 14.73 | 15.55 | 14.69 | 15.41 | 1,668,643 | +0.77(+5.27%) |
Apr 08, 2020 | 14.71 | 14.83 | 14.57 | 14.64 | 1,366,777 | +0.14(+0.94%) |
Apr 07, 2020 | 15.01 | 15.11 | 14.43 | 14.50 | 1,720,444 | -0.20(-1.39%) |
Apr 06, 2020 | 14.64 | 14.86 | 14.35 | 14.70 | 3,834,162 | +0.50(+3.50%) |
Apr 03, 2020 | 14.31 | 14.58 | 14.10 | 14.21 | 5,555,450 | -0.12(-0.82%) |
Apr 02, 2020 | 13.78 | 14.52 | 13.76 | 14.32 | 3,514,402 | +0.58(+4.19%) |