Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.50 | 20.27 | 19.30 | 19.98 | 4,807,400 | +0.49(+2.51%) |
May 28, 2020 | 20.09 | 21.08 | 19.31 | 19.49 | 11,654,572 | -0.15(-0.76%) |
May 27, 2020 | 19.60 | 20.50 | 18.81 | 19.64 | 7,034,104 | +0.12(+0.61%) |
May 26, 2020 | 19.80 | 19.91 | 19.20 | 19.52 | 3,811,153 | +0.43(+2.25%) |
May 22, 2020 | 18.21 | 19.33 | 18.15 | 19.09 | 3,191,500 | +1.20(+6.71%) |
May 21, 2020 | 17.80 | 18.14 | 17.51 | 17.89 | 1,569,152 | +0.05(+0.28%) |
May 20, 2020 | 17.38 | 17.85 | 17.33 | 17.84 | 1,710,033 | +0.75(+4.39%) |
May 19, 2020 | 17.20 | 17.41 | 17.08 | 17.09 | 1,554,000 | -0.17(-0.98%) |
May 18, 2020 | 17.58 | 17.78 | 17.14 | 17.26 | 1,649,508 | +0.09(+0.52%) |
May 15, 2020 | 16.90 | 17.25 | 16.77 | 17.17 | 1,081,200 | +0.18(+1.06%) |
May 14, 2020 | 16.63 | 16.99 | 16.28 | 16.99 | 1,398,966 | +0.12(+0.71%) |
May 13, 2020 | 17.01 | 17.14 | 16.31 | 16.87 | 1,898,161 | -0.03(-0.18%) |
May 12, 2020 | 17.35 | 17.77 | 16.82 | 16.90 | 1,871,027 | -0.44(-2.54%) |
May 11, 2020 | 17.08 | 17.48 | 16.96 | 17.34 | 1,759,955 | +0.17(+0.99%) |
May 08, 2020 | 17.03 | 17.24 | 16.50 | 17.17 | 2,865,100 | +0.31(+1.84%) |
May 07, 2020 | 16.32 | 16.99 | 16.30 | 16.86 | 3,299,071 | +0.91(+5.71%) |
May 06, 2020 | 15.78 | 16.16 | 15.71 | 15.95 | 1,056,520 | +0.23(+1.46%) |
May 05, 2020 | 15.51 | 16.07 | 15.34 | 15.72 | 1,260,230 | +0.47(+3.08%) |
May 04, 2020 | 15.23 | 15.67 | 15.03 | 15.25 | 1,800,789 | -0.06(-0.39%) |
May 01, 2020 | 15.75 | 15.82 | 14.90 | 15.31 | 1,826,500 | -0.83(-5.14%) |
Apr 30, 2020 | 16.30 | 16.37 | 16.04 | 16.14 | 1,086,525 | -0.21(-1.28%) |
Apr 29, 2020 | 16.54 | 16.72 | 16.04 | 16.35 | 1,809,519 | +0.19(+1.18%) |
Apr 28, 2020 | 16.59 | 16.89 | 16.04 | 16.16 | 1,995,694 | -0.27(-1.64%) |
Apr 27, 2020 | 16.10 | 16.61 | 16.01 | 16.43 | 1,501,679 | +0.55(+3.46%) |
Apr 24, 2020 | 15.99 | 16.10 | 15.74 | 15.88 | 988,900 | -0.04(-0.25%) |
Apr 23, 2020 | 15.67 | 16.31 | 15.67 | 15.92 | 1,237,325 | +0.20(+1.27%) |
Apr 22, 2020 | 16.14 | 16.26 | 15.54 | 15.72 | 1,183,834 | -0.08(-0.51%) |
Apr 21, 2020 | 15.75 | 16.14 | 15.46 | 15.80 | 1,763,665 | -0.21(-1.31%) |
Apr 20, 2020 | 15.43 | 16.40 | 15.33 | 16.01 | 1,625,274 | +0.52(+3.36%) |
Apr 17, 2020 | 15.50 | 15.86 | 15.22 | 15.49 | 2,051,900 | +0.09(+0.58%) |
Apr 16, 2020 | 15.40 | 15.54 | 15.09 | 15.40 | 1,401,657 | +0.05(+0.33%) |
Apr 15, 2020 | 15.00 | 15.49 | 14.79 | 15.35 | 1,929,044 | -0.02(-0.13%) |
Apr 14, 2020 | 15.87 | 16.04 | 15.29 | 15.37 | 2,006,281 | -0.03(-0.19%) |
Apr 13, 2020 | 15.53 | 15.69 | 15.09 | 15.40 | 2,299,488 | -0.03(-0.19%) |
Apr 09, 2020 | 15.28 | 15.96 | 15.05 | 15.43 | 1,918,200 | +0.30(+1.98%) |
Apr 08, 2020 | 14.96 | 15.24 | 14.57 | 15.13 | 2,370,094 | +0.42(+2.86%) |
Apr 07, 2020 | 15.30 | 15.66 | 14.43 | 14.71 | 2,631,453 | -0.63(-4.11%) |
Apr 06, 2020 | 14.84 | 15.44 | 14.84 | 15.34 | 2,713,102 | +0.91(+6.31%) |
Apr 03, 2020 | 14.50 | 14.73 | 13.69 | 14.43 | 2,235,900 | -0.28(-1.90%) |
Apr 02, 2020 | 14.00 | 15.37 | 13.85 | 14.71 | 3,049,674 | +0.54(+3.81%) |
Apr 01, 2020 | 13.35 | 14.24 | 12.95 | 14.17 | 2,960,219 | +0.13(+0.93%) |
Mar 31, 2020 | 14.30 | 14.39 | 13.71 | 14.04 | 3,213,717 | +0.04(+0.29%) |
Mar 30, 2020 | 13.67 | 14.17 | 13.09 | 14.00 | 2,287,428 | +0.58(+4.32%) |
Mar 27, 2020 | 13.64 | 14.12 | 13.05 | 13.42 | 5,992,000 | -0.43(-3.10%) |
Mar 26, 2020 | 12.83 | 14.21 | 12.83 | 13.85 | 3,044,103 | +1.08(+8.46%) |
Mar 25, 2020 | 12.68 | 13.24 | 12.30 | 12.77 | 3,386,389 | +0.48(+3.91%) |
Mar 24, 2020 | 12.52 | 13.08 | 11.68 | 12.29 | 2,431,790 | +0.26(+2.16%) |
Mar 23, 2020 | 12.00 | 12.57 | 11.03 | 12.03 | 3,191,859 | -0.45(-3.61%) |
Mar 20, 2020 | 11.87 | 12.91 | 11.78 | 12.48 | 4,014,200 | +0.83(+7.12%) |
Mar 19, 2020 | 9.590 | 11.80 | 9.590 | 11.65 | 4,313,706 | +2.01(+20.85%) |
Mar 18, 2020 | 8.750 | 10.62 | 8.650 | 9.640 | 4,722,321 | +0.41(+4.44%) |
Mar 17, 2020 | 9.210 | 9.410 | 8.640 | 9.230 | 3,533,757 | +0.11(+1.21%) |
Mar 16, 2020 | 9.060 | 10.22 | 8.790 | 9.120 | 3,395,092 | -1.81(-16.56%) |
Mar 13, 2020 | 11.15 | 11.29 | 10.25 | 10.93 | 2,887,400 | +0.33(+3.11%) |
Mar 12, 2020 | 11.50 | 11.56 | 10.58 | 10.60 | 3,104,640 | -1.63(-13.33%) |
Mar 11, 2020 | 12.62 | 12.84 | 11.86 | 12.23 | 2,816,073 | -0.70(-5.41%) |
Mar 10, 2020 | 13.45 | 13.48 | 12.54 | 12.93 | 1,947,377 | -0.11(-0.84%) |
Mar 09, 2020 | 13.99 | 14.11 | 13.00 | 13.04 | 3,032,561 | -1.64(-11.17%) |
Mar 06, 2020 | 14.65 | 15.20 | 14.37 | 14.68 | 2,317,100 | -0.33(-2.20%) |
Mar 05, 2020 | 15.00 | 15.40 | 14.88 | 15.01 | 2,294,056 | -0.37(-2.41%) |
Mar 04, 2020 | 16.19 | 16.21 | 15.06 | 15.38 | 2,622,001 | -0.51(-3.21%) |
Mar 03, 2020 | 16.69 | 16.84 | 15.55 | 15.89 | 2,387,542 | -1.00(-5.92%) |