Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.42 | 17.75 | 17.34 | 17.53 | 3,193,755 | +0.06(+0.34%) |
Jun 29, 2020 | 17.60 | 17.64 | 17.21 | 17.47 | 1,364,930 | +0.07(+0.41%) |
Jun 26, 2020 | 17.71 | 17.81 | 17.38 | 17.40 | 4,396,297 | -0.45(-2.55%) |
Jun 25, 2020 | 17.51 | 17.87 | 17.46 | 17.85 | 2,465,879 | +0.20(+1.15%) |
Jun 24, 2020 | 17.58 | 17.79 | 17.08 | 17.65 | 2,008,768 | -0.18(-1.01%) |
Jun 23, 2020 | 18.49 | 18.49 | 17.81 | 17.83 | 997,934 | -0.45(-2.49%) |
Jun 22, 2020 | 18.13 | 18.36 | 17.87 | 18.29 | 2,974,857 | +0.07(+0.36%) |
Jun 19, 2020 | 18.99 | 19.15 | 18.18 | 18.22 | 5,557,148 | -0.57(-3.03%) |
Jun 18, 2020 | 18.74 | 18.98 | 18.63 | 18.79 | 1,851,071 | -0.15(-0.79%) |
Jun 17, 2020 | 19.44 | 19.47 | 18.94 | 18.94 | 1,663,970 | -0.40(-2.07%) |
Jun 16, 2020 | 19.58 | 19.69 | 19.12 | 19.34 | 2,209,429 | +0.42(+2.21%) |
Jun 15, 2020 | 17.99 | 19.12 | 17.99 | 18.92 | 2,939,716 | +0.39(+2.13%) |
Jun 12, 2020 | 18.36 | 18.59 | 17.94 | 18.52 | 2,526,705 | +0.80(+4.49%) |
Jun 11, 2020 | 18.04 | 18.24 | 17.72 | 17.73 | 1,915,173 | -1.07(-5.67%) |
Jun 10, 2020 | 19.02 | 19.12 | 18.53 | 18.79 | 1,784,691 | -0.35(-1.81%) |
Jun 09, 2020 | 18.87 | 19.49 | 18.78 | 19.14 | 2,618,651 | -0.13(-0.68%) |
Jun 08, 2020 | 19.28 | 19.56 | 19.00 | 19.27 | 2,013,714 | +0.35(+1.83%) |
Jun 05, 2020 | 19.13 | 19.43 | 18.87 | 18.93 | 2,801,547 | +0.44(+2.40%) |
Jun 04, 2020 | 18.54 | 18.54 | 18.20 | 18.48 | 2,400,156 | -0.17(-0.93%) |
Jun 03, 2020 | 18.67 | 18.85 | 18.58 | 18.66 | 2,888,445 | +0.18(+0.97%) |
Jun 02, 2020 | 18.66 | 18.73 | 18.36 | 18.48 | 2,305,218 | -0.04(-0.19%) |
Jun 01, 2020 | 18.45 | 18.66 | 18.34 | 18.51 | 1,270,229 | +0.14(+0.75%) |
May 29, 2020 | 18.58 | 18.58 | 18.31 | 18.37 | 1,722,396 | -0.42(-2.23%) |
May 28, 2020 | 18.85 | 18.97 | 18.52 | 18.79 | 1,913,105 | +0.19(+1.00%) |
May 27, 2020 | 19.11 | 19.18 | 18.47 | 18.61 | 2,171,468 | -0.10(-0.54%) |
May 26, 2020 | 19.11 | 19.11 | 18.65 | 18.71 | 1,906,714 | +0.47(+2.59%) |
May 22, 2020 | 18.23 | 18.34 | 18.10 | 18.24 | 922,599 | +0.05(+0.26%) |
May 21, 2020 | 18.20 | 18.67 | 18.14 | 18.19 | 1,797,376 | -0.10(-0.56%) |
May 20, 2020 | 18.83 | 18.84 | 18.19 | 18.29 | 3,769,427 | -0.35(-1.86%) |
May 19, 2020 | 18.45 | 18.88 | 18.44 | 18.64 | 2,533,721 | +0.05(+0.26%) |
May 18, 2020 | 18.01 | 18.71 | 18.01 | 18.59 | 2,577,361 | +1.26(+7.29%) |
May 15, 2020 | 17.07 | 17.42 | 16.79 | 17.33 | 1,838,515 | +0.22(+1.26%) |
May 14, 2020 | 16.53 | 17.12 | 16.17 | 17.11 | 2,294,847 | +0.26(+1.56%) |
May 13, 2020 | 16.96 | 17.04 | 16.62 | 16.85 | 2,115,889 | -0.27(-1.59%) |
May 12, 2020 | 18.15 | 18.23 | 17.11 | 17.12 | 1,872,436 | -1.02(-5.62%) |
May 11, 2020 | 17.81 | 18.39 | 17.81 | 18.14 | 2,225,549 | -0.02(-0.10%) |
May 08, 2020 | 17.73 | 18.22 | 17.62 | 18.16 | 2,053,983 | +0.73(+4.18%) |
May 07, 2020 | 17.98 | 18.13 | 17.28 | 17.43 | 2,163,666 | +0.14(+0.79%) |
May 06, 2020 | 16.88 | 17.39 | 16.80 | 17.29 | 2,363,860 | +0.38(+2.24%) |
May 05, 2020 | 16.87 | 17.36 | 16.82 | 16.91 | 1,200,391 | +0.29(+1.75%) |
May 04, 2020 | 16.35 | 16.69 | 16.27 | 16.62 | 1,143,930 | +0.06(+0.36%) |
May 01, 2020 | 16.92 | 17.09 | 16.41 | 16.56 | 1,836,325 | -0.84(-4.83%) |
Apr 30, 2020 | 17.60 | 17.61 | 17.14 | 17.41 | 1,731,288 | -0.50(-2.78%) |
Apr 29, 2020 | 17.64 | 18.17 | 17.38 | 17.90 | 1,482,280 | +0.76(+4.46%) |
Apr 28, 2020 | 17.54 | 17.68 | 17.03 | 17.14 | 1,506,732 | +0.14(+0.84%) |
Apr 27, 2020 | 16.86 | 17.12 | 16.81 | 17.00 | 1,141,490 | +0.24(+1.45%) |
Apr 24, 2020 | 16.61 | 16.89 | 16.49 | 16.75 | 1,507,729 | +0.17(+1.00%) |
Apr 23, 2020 | 17.07 | 17.43 | 16.52 | 16.59 | 1,919,243 | -0.49(-2.84%) |
Apr 22, 2020 | 17.40 | 17.49 | 17.04 | 17.07 | 2,017,918 | +0.04(+0.21%) |
Apr 21, 2020 | 16.80 | 17.21 | 16.59 | 17.04 | 1,963,529 | -0.33(-1.88%) |
Apr 20, 2020 | 17.55 | 17.84 | 17.35 | 17.36 | 1,499,429 | -0.49(-2.72%) |
Apr 17, 2020 | 18.25 | 18.67 | 17.71 | 17.85 | 1,850,678 | +0.22(+1.24%) |
Apr 16, 2020 | 17.96 | 18.02 | 17.31 | 17.63 | 1,792,419 | -0.24(-1.33%) |
Apr 15, 2020 | 18.36 | 18.58 | 17.64 | 17.87 | 1,841,440 | -1.09(-5.75%) |
Apr 14, 2020 | 19.48 | 19.85 | 18.80 | 18.96 | 2,705,439 | +0.11(+0.57%) |
Apr 13, 2020 | 19.54 | 19.75 | 18.84 | 18.85 | 2,770,741 | -0.88(-4.47%) |
Apr 09, 2020 | 18.73 | 19.82 | 18.54 | 19.73 | 5,461,190 | +1.61(+8.89%) |
Apr 08, 2020 | 17.29 | 18.34 | 16.79 | 18.12 | 4,669,428 | +1.00(+5.85%) |
Apr 07, 2020 | 16.75 | 17.46 | 16.42 | 17.12 | 4,342,264 | +0.90(+5.55%) |
Apr 06, 2020 | 15.67 | 16.47 | 15.40 | 16.22 | 1,753,450 | +1.26(+8.39%) |
Apr 03, 2020 | 15.04 | 15.26 | 14.49 | 14.97 | 1,553,996 | -0.25(-1.63%) |
Apr 02, 2020 | 15.39 | 15.75 | 14.75 | 15.21 | 3,168,699 | -0.40(-2.58%) |