Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.24 | 16.73 | 15.81 | 16.06 | 717,031 | -0.19(-1.17%) |
Jun 29, 2020 | 16.08 | 17.37 | 15.86 | 16.25 | 1,617,941 | +0.74(+4.77%) |
Jun 26, 2020 | 16.15 | 16.32 | 15.30 | 15.51 | 2,865,900 | -1.01(-6.11%) |
Jun 25, 2020 | 16.42 | 16.54 | 16.06 | 16.52 | 1,216,212 | +0.05(+0.30%) |
Jun 24, 2020 | 18.06 | 18.32 | 16.42 | 16.47 | 1,438,222 | -1.86(-10.15%) |
Jun 23, 2020 | 18.19 | 19.20 | 18.09 | 18.33 | 1,750,412 | +0.13(+0.71%) |
Jun 22, 2020 | 18.50 | 18.70 | 17.24 | 18.20 | 2,036,588 | -0.64(-3.40%) |
Jun 19, 2020 | 19.79 | 19.92 | 17.85 | 18.84 | 8,146,500 | -1.62(-7.92%) |
Jun 18, 2020 | 19.70 | 22.00 | 18.02 | 20.46 | 6,254,254 | +0.94(+4.82%) |
Jun 17, 2020 | 19.25 | 19.75 | 18.86 | 19.52 | 865,130 | +0.22(+1.14%) |
Jun 16, 2020 | 19.91 | 20.48 | 18.85 | 19.30 | 1,295,996 | -0.07(-0.36%) |
Jun 15, 2020 | 17.16 | 19.60 | 16.84 | 19.37 | 1,399,228 | +2.02(+11.64%) |
Jun 12, 2020 | 17.46 | 17.59 | 16.18 | 17.35 | 1,404,900 | +0.30(+1.76%) |
Jun 11, 2020 | 17.49 | 18.25 | 17.03 | 17.05 | 1,327,648 | -1.25(-6.83%) |
Jun 10, 2020 | 17.88 | 18.64 | 17.85 | 18.30 | 930,449 | +0.50(+2.81%) |
Jun 09, 2020 | 17.25 | 18.10 | 17.16 | 17.80 | 720,985 | +0.43(+2.48%) |
Jun 08, 2020 | 17.56 | 17.64 | 17.00 | 17.37 | 936,355 | +0.19(+1.11%) |
Jun 05, 2020 | 17.56 | 18.22 | 17.11 | 17.18 | 770,400 | +0.07(+0.41%) |
Jun 04, 2020 | 17.45 | 18.12 | 16.87 | 17.11 | 830,335 | -0.32(-1.84%) |
Jun 03, 2020 | 17.56 | 18.00 | 17.41 | 17.43 | 730,492 | -0.03(-0.17%) |
Jun 02, 2020 | 17.80 | 17.80 | 16.93 | 17.46 | 744,198 | +0.34(+1.99%) |
Jun 01, 2020 | 17.62 | 17.70 | 17.06 | 17.12 | 803,854 | -0.43(-2.45%) |
May 29, 2020 | 18.35 | 18.46 | 16.55 | 17.55 | 1,053,000 | -0.86(-4.67%) |
May 28, 2020 | 19.02 | 19.21 | 18.36 | 18.41 | 648,116 | -0.43(-2.28%) |
May 27, 2020 | 19.51 | 19.76 | 18.23 | 18.84 | 1,040,430 | -0.18(-0.95%) |
May 26, 2020 | 19.12 | 19.75 | 18.84 | 19.02 | 757,535 | +0.44(+2.37%) |
May 22, 2020 | 18.37 | 18.80 | 18.30 | 18.58 | 604,300 | +0.11(+0.60%) |
May 21, 2020 | 18.99 | 18.99 | 18.37 | 18.47 | 514,898 | -0.48(-2.53%) |
May 20, 2020 | 18.56 | 19.03 | 18.38 | 18.95 | 663,260 | +0.81(+4.47%) |
May 19, 2020 | 18.75 | 19.33 | 18.14 | 18.14 | 571,295 | -0.61(-3.25%) |
May 18, 2020 | 18.33 | 19.62 | 18.28 | 18.75 | 893,531 | +1.03(+5.81%) |
May 15, 2020 | 16.99 | 17.76 | 16.54 | 17.72 | 755,000 | +0.62(+3.63%) |
May 14, 2020 | 16.64 | 17.19 | 16.16 | 17.10 | 603,863 | -0.02(-0.12%) |
May 13, 2020 | 17.55 | 18.00 | 16.28 | 17.12 | 724,940 | -0.44(-2.51%) |
May 12, 2020 | 17.88 | 18.57 | 17.30 | 17.56 | 721,757 | -0.13(-0.73%) |
May 11, 2020 | 17.07 | 18.11 | 16.95 | 17.69 | 759,021 | +0.38(+2.20%) |
May 08, 2020 | 18.04 | 18.11 | 17.20 | 17.31 | 534,900 | -0.42(-2.37%) |
May 07, 2020 | 18.09 | 18.09 | 17.36 | 17.73 | 526,941 | -0.19(-1.06%) |
May 06, 2020 | 18.25 | 18.76 | 17.82 | 17.92 | 815,751 | -0.35(-1.92%) |
May 05, 2020 | 17.02 | 18.81 | 16.80 | 18.27 | 1,609,622 | +1.68(+10.13%) |
May 04, 2020 | 16.25 | 16.80 | 15.43 | 16.59 | 937,118 | +0.84(+5.33%) |
May 01, 2020 | 16.41 | 16.41 | 15.19 | 15.75 | 598,300 | -0.71(-4.31%) |
Apr 30, 2020 | 17.77 | 17.77 | 16.46 | 16.46 | 717,371 | -1.43(-7.99%) |
Apr 29, 2020 | 18.10 | 18.22 | 17.58 | 17.89 | 507,331 | +0.32(+1.82%) |
Apr 28, 2020 | 17.95 | 17.95 | 17.23 | 17.57 | 482,510 | +0.09(+0.51%) |
Apr 27, 2020 | 18.21 | 18.54 | 17.39 | 17.48 | 506,913 | -0.60(-3.32%) |
Apr 24, 2020 | 17.67 | 18.27 | 17.34 | 18.08 | 534,700 | +0.52(+2.96%) |
Apr 23, 2020 | 18.19 | 18.70 | 17.53 | 17.56 | 428,837 | -0.39(-2.17%) |
Apr 22, 2020 | 18.26 | 18.26 | 17.66 | 17.95 | 467,080 | +0.23(+1.30%) |
Apr 21, 2020 | 18.06 | 18.25 | 17.31 | 17.72 | 411,753 | -0.79(-4.27%) |
Apr 20, 2020 | 17.55 | 19.23 | 17.32 | 18.51 | 773,028 | +0.84(+4.75%) |
Apr 17, 2020 | 17.75 | 17.94 | 17.11 | 17.67 | 830,500 | +0.60(+3.51%) |
Apr 16, 2020 | 17.17 | 17.37 | 16.63 | 17.07 | 458,583 | +0.07(+0.41%) |
Apr 15, 2020 | 17.98 | 17.98 | 16.38 | 17.00 | 878,379 | -1.43(-7.76%) |
Apr 14, 2020 | 17.88 | 18.59 | 17.58 | 18.43 | 767,419 | +1.24(+7.21%) |
Apr 13, 2020 | 17.60 | 17.70 | 16.96 | 17.19 | 753,000 | -0.47(-2.66%) |
Apr 09, 2020 | 17.11 | 17.96 | 16.14 | 17.66 | 1,200,600 | +0.83(+4.93%) |
Apr 08, 2020 | 15.47 | 16.99 | 15.12 | 16.83 | 1,226,449 | +1.78(+11.83%) |
Apr 07, 2020 | 15.78 | 15.91 | 14.93 | 15.05 | 1,346,323 | -0.23(-1.51%) |
Apr 06, 2020 | 14.65 | 15.60 | 14.26 | 15.28 | 1,069,060 | +1.38(+9.93%) |
Apr 03, 2020 | 14.30 | 14.37 | 13.77 | 13.90 | 688,500 | -0.36(-2.52%) |
Apr 02, 2020 | 13.59 | 14.53 | 13.50 | 14.26 | 751,260 | +0.58(+4.24%) |