Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.03 | 17.69 | 16.89 | 17.58 | 3,930,192 | +0.38(+2.20%) |
Jun 29, 2020 | 17.03 | 17.34 | 16.93 | 17.20 | 3,887,767 | +0.26(+1.56%) |
Jun 26, 2020 | 17.49 | 17.49 | 16.88 | 16.94 | 5,400,373 | -0.62(-3.55%) |
Jun 25, 2020 | 17.13 | 17.65 | 17.01 | 17.56 | 4,293,536 | +0.32(+1.83%) |
Jun 24, 2020 | 18.05 | 18.05 | 17.15 | 17.25 | 4,215,619 | -1.03(-5.62%) |
Jun 23, 2020 | 18.50 | 18.58 | 18.21 | 18.27 | 1,924,108 | +0.02(+0.10%) |
Jun 22, 2020 | 18.10 | 18.31 | 17.87 | 18.26 | 2,546,878 | +0.07(+0.39%) |
Jun 19, 2020 | 18.99 | 19.01 | 18.16 | 18.19 | 4,173,491 | -0.27(-1.48%) |
Jun 18, 2020 | 18.05 | 18.65 | 17.95 | 18.46 | 2,955,005 | +0.22(+1.20%) |
Jun 17, 2020 | 18.85 | 18.85 | 18.24 | 18.24 | 2,919,660 | -0.65(-3.44%) |
Jun 16, 2020 | 19.23 | 19.25 | 18.36 | 18.89 | 4,545,523 | +0.54(+2.92%) |
Jun 15, 2020 | 17.57 | 18.56 | 17.32 | 18.35 | 4,355,714 | +0.04(+0.19%) |
Jun 12, 2020 | 18.65 | 18.77 | 17.81 | 18.32 | 4,071,640 | +0.47(+2.63%) |
Jun 11, 2020 | 18.28 | 18.83 | 17.79 | 17.85 | 5,019,425 | -1.84(-9.36%) |
Jun 10, 2020 | 20.54 | 20.54 | 19.67 | 19.69 | 4,187,020 | -1.02(-4.91%) |
Jun 09, 2020 | 20.82 | 20.89 | 20.42 | 20.71 | 3,632,778 | -0.83(-3.84%) |
Jun 08, 2020 | 21.35 | 21.54 | 20.85 | 21.54 | 5,053,489 | +0.96(+4.65%) |
Jun 05, 2020 | 20.02 | 20.74 | 20.02 | 20.58 | 3,938,560 | +1.45(+7.59%) |
Jun 04, 2020 | 19.04 | 19.19 | 18.74 | 19.13 | 2,249,528 | +0.02(+0.09%) |
Jun 03, 2020 | 18.89 | 19.19 | 18.81 | 19.11 | 2,304,017 | +0.56(+3.00%) |
Jun 02, 2020 | 18.27 | 18.56 | 18.22 | 18.55 | 2,294,962 | +0.50(+2.79%) |
Jun 01, 2020 | 17.65 | 18.14 | 17.47 | 18.05 | 2,302,097 | +0.31(+1.76%) |
May 29, 2020 | 17.65 | 17.86 | 17.35 | 17.74 | 4,321,466 | -0.04(-0.24%) |
May 28, 2020 | 18.43 | 18.43 | 17.72 | 17.78 | 3,368,927 | -0.52(-2.85%) |
May 27, 2020 | 18.34 | 18.46 | 17.80 | 18.30 | 3,848,098 | +0.19(+1.06%) |
May 26, 2020 | 18.17 | 18.27 | 18.04 | 18.11 | 2,915,926 | +0.50(+2.86%) |
May 22, 2020 | 17.54 | 17.61 | 17.23 | 17.61 | 2,228,653 | -0.10(-0.59%) |
May 21, 2020 | 18.07 | 18.10 | 17.56 | 17.71 | 2,963,956 | -0.24(-1.36%) |
May 20, 2020 | 17.70 | 18.01 | 17.57 | 17.95 | 3,424,106 | +0.65(+3.77%) |
May 19, 2020 | 17.86 | 17.86 | 17.28 | 17.30 | 3,989,561 | -0.50(-2.78%) |
May 18, 2020 | 17.33 | 17.91 | 17.32 | 17.80 | 5,115,557 | +1.30(+7.91%) |
May 15, 2020 | 16.55 | 16.87 | 16.33 | 16.49 | 4,349,532 | -0.03(-0.16%) |
May 14, 2020 | 16.03 | 16.67 | 15.68 | 16.52 | 4,469,125 | +0.16(+0.96%) |
May 13, 2020 | 16.99 | 17.01 | 16.21 | 16.36 | 4,708,513 | -0.75(-4.37%) |
May 12, 2020 | 17.60 | 17.62 | 17.11 | 17.11 | 2,944,633 | -0.30(-1.75%) |
May 11, 2020 | 17.58 | 17.66 | 17.34 | 17.41 | 2,874,144 | -0.31(-1.77%) |
May 08, 2020 | 17.37 | 17.74 | 17.28 | 17.73 | 2,478,709 | +0.77(+4.56%) |
May 07, 2020 | 17.00 | 17.29 | 16.86 | 16.95 | 2,639,765 | +0.39(+2.36%) |
May 06, 2020 | 17.09 | 17.20 | 16.54 | 16.56 | 1,648,349 | -0.43(-2.51%) |
May 05, 2020 | 17.64 | 17.81 | 16.93 | 16.99 | 1,361,281 | +0.00(+0.00%) |
May 04, 2020 | 16.09 | 17.01 | 16.05 | 16.99 | 1,131,898 | +0.59(+3.61%) |
May 01, 2020 | 17.08 | 17.21 | 16.25 | 16.40 | 1,233,718 | -1.03(-5.89%) |
Apr 30, 2020 | 17.90 | 17.90 | 17.16 | 17.42 | 1,703,015 | -0.40(-2.24%) |
Apr 29, 2020 | 17.12 | 17.86 | 17.12 | 17.82 | 2,235,243 | +1.23(+7.44%) |
Apr 28, 2020 | 16.50 | 16.69 | 16.21 | 16.59 | 2,433,235 | +0.38(+2.36%) |
Apr 27, 2020 | 15.82 | 16.33 | 15.41 | 16.21 | 2,940,897 | +0.34(+2.14%) |
Apr 24, 2020 | 16.18 | 16.29 | 15.63 | 15.87 | 1,923,731 | +0.01(+0.05%) |
Apr 23, 2020 | 15.82 | 16.21 | 15.66 | 15.86 | 2,592,625 | +0.50(+3.23%) |
Apr 22, 2020 | 15.54 | 15.59 | 15.16 | 15.36 | 2,232,746 | +0.50(+3.39%) |
Apr 21, 2020 | 14.66 | 15.11 | 14.43 | 14.86 | 5,135,514 | -0.23(-1.50%) |
Apr 20, 2020 | 14.70 | 15.63 | 14.60 | 15.08 | 3,481,755 | -0.50(-3.18%) |
Apr 17, 2020 | 14.39 | 15.60 | 14.39 | 15.58 | 3,562,901 | +1.47(+10.41%) |
Apr 16, 2020 | 14.68 | 14.68 | 14.09 | 14.11 | 2,091,000 | -0.58(-3.96%) |
Apr 15, 2020 | 14.75 | 14.86 | 14.27 | 14.69 | 2,339,966 | -0.70(-4.57%) |
Apr 14, 2020 | 15.61 | 15.75 | 15.32 | 15.40 | 2,444,250 | -0.05(-0.34%) |
Apr 13, 2020 | 16.14 | 16.14 | 15.22 | 15.45 | 2,518,319 | -0.04(-0.28%) |
Apr 09, 2020 | 16.34 | 16.69 | 14.95 | 15.49 | 5,104,877 | -0.18(-1.16%) |
Apr 08, 2020 | 15.05 | 15.70 | 14.85 | 15.68 | 3,075,742 | +0.99(+6.75%) |
Apr 07, 2020 | 15.13 | 15.48 | 14.64 | 14.68 | 3,595,811 | +0.31(+2.18%) |
Apr 06, 2020 | 13.98 | 14.47 | 13.80 | 14.37 | 2,947,814 | +0.73(+5.35%) |
Apr 03, 2020 | 14.32 | 14.37 | 13.30 | 13.64 | 2,688,508 | -0.18(-1.32%) |
Apr 02, 2020 | 13.30 | 14.54 | 12.99 | 13.82 | 4,081,262 | +1.15(+9.05%) |