Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.27 | 17.46 | 16.45 | 17.07 | 4,210,672 | -0.40(-2.28%) |
May 28, 2020 | 17.17 | 18.05 | 16.67 | 17.46 | 5,668,987 | +0.83(+4.99%) |
May 27, 2020 | 17.04 | 17.19 | 16.14 | 16.63 | 3,216,271 | +0.14(+0.87%) |
May 26, 2020 | 16.19 | 17.03 | 15.71 | 16.49 | 3,794,063 | +1.05(+6.81%) |
May 22, 2020 | 15.56 | 15.67 | 15.06 | 15.44 | 3,312,531 | -0.37(-2.36%) |
May 21, 2020 | 16.01 | 16.07 | 15.14 | 15.81 | 39,140,528 | -0.10(-0.64%) |
May 20, 2020 | 16.39 | 16.71 | 15.71 | 15.91 | 4,465,517 | -0.07(-0.42%) |
May 19, 2020 | 16.95 | 16.95 | 15.88 | 15.98 | 3,971,996 | -0.35(-2.13%) |
May 18, 2020 | 15.98 | 16.48 | 15.47 | 16.33 | 3,073,147 | +1.45(+9.74%) |
May 15, 2020 | 14.60 | 15.14 | 14.57 | 14.88 | 2,712,000 | +0.17(+1.15%) |
May 14, 2020 | 14.50 | 15.45 | 14.01 | 14.71 | 3,049,441 | -0.24(-1.59%) |
May 13, 2020 | 15.36 | 15.45 | 14.56 | 14.95 | 2,646,062 | -0.67(-4.29%) |
May 12, 2020 | 15.54 | 15.95 | 15.20 | 15.62 | 3,445,938 | +0.20(+1.32%) |
May 11, 2020 | 14.67 | 15.82 | 14.61 | 15.41 | 3,917,109 | +0.38(+2.54%) |
May 08, 2020 | 13.68 | 15.06 | 13.62 | 15.03 | 3,562,250 | +1.79(+13.51%) |
May 07, 2020 | 13.37 | 13.89 | 12.98 | 13.24 | 4,003,429 | +0.30(+2.32%) |
May 06, 2020 | 13.82 | 14.09 | 12.93 | 12.94 | 3,817,211 | -0.84(-6.12%) |
May 05, 2020 | 15.70 | 15.80 | 13.77 | 13.79 | 3,715,920 | -0.85(-5.82%) |
May 04, 2020 | 13.37 | 14.70 | 13.14 | 14.64 | 3,432,938 | +1.01(+7.38%) |
May 01, 2020 | 14.60 | 15.94 | 13.51 | 13.63 | 7,511,729 | -2.40(-14.97%) |
Apr 30, 2020 | 17.47 | 17.52 | 15.75 | 16.03 | 21,633,272 | -1.18(-6.83%) |
Apr 29, 2020 | 16.29 | 17.26 | 15.81 | 17.21 | 6,684,144 | +1.82(+11.80%) |
Apr 28, 2020 | 15.22 | 15.49 | 14.44 | 15.39 | 3,676,910 | +1.02(+7.11%) |
Apr 27, 2020 | 13.91 | 14.47 | 13.44 | 14.37 | 3,898,560 | -0.04(-0.28%) |
Apr 24, 2020 | 15.67 | 15.85 | 13.97 | 14.41 | 7,143,369 | -1.27(-8.12%) |
Apr 23, 2020 | 15.57 | 15.97 | 15.19 | 15.68 | 3,966,785 | +0.74(+4.94%) |
Apr 22, 2020 | 15.88 | 16.21 | 14.56 | 14.94 | 3,721,411 | -0.06(-0.38%) |
Apr 21, 2020 | 13.72 | 15.07 | 13.51 | 15.00 | 3,979,097 | +0.70(+4.88%) |
Apr 20, 2020 | 12.99 | 14.53 | 12.75 | 14.30 | 3,490,430 | -0.08(-0.56%) |
Apr 17, 2020 | 13.33 | 14.43 | 13.27 | 14.39 | 3,562,497 | +1.35(+10.39%) |
Apr 16, 2020 | 13.10 | 13.33 | 12.57 | 13.03 | 3,289,940 | -0.20(-1.53%) |
Apr 15, 2020 | 13.61 | 13.80 | 12.77 | 13.23 | 3,879,517 | -1.64(-11.01%) |
Apr 14, 2020 | 14.96 | 15.34 | 14.55 | 14.87 | 3,431,626 | -0.25(-1.66%) |
Apr 13, 2020 | 16.04 | 16.26 | 14.77 | 15.12 | 3,408,264 | -0.43(-2.76%) |
Apr 09, 2020 | 16.30 | 17.30 | 14.56 | 15.55 | 3,989,064 | +0.33(+2.18%) |
Apr 08, 2020 | 14.52 | 15.40 | 14.24 | 15.22 | 2,312,092 | +1.13(+8.00%) |
Apr 07, 2020 | 14.60 | 14.79 | 13.55 | 14.09 | 3,565,580 | +0.62(+4.57%) |
Apr 06, 2020 | 13.29 | 13.74 | 12.71 | 13.48 | 2,509,028 | +0.94(+7.50%) |
Apr 03, 2020 | 13.96 | 14.02 | 11.85 | 12.54 | 3,270,966 | -0.72(-5.44%) |
Apr 02, 2020 | 12.07 | 14.49 | 12.02 | 13.26 | 4,461,045 | +1.71(+14.82%) |
Apr 01, 2020 | 12.20 | 12.29 | 10.90 | 11.55 | 4,039,798 | -1.14(-9.01%) |
Mar 31, 2020 | 13.00 | 13.62 | 12.28 | 12.69 | 4,015,926 | +0.12(+0.97%) |
Mar 30, 2020 | 13.01 | 13.45 | 12.31 | 12.57 | 2,958,177 | -1.09(-7.96%) |
Mar 27, 2020 | 14.30 | 15.54 | 13.51 | 13.66 | 4,480,622 | -1.71(-11.13%) |
Mar 26, 2020 | 13.99 | 15.57 | 13.91 | 15.37 | 3,038,806 | +1.58(+11.47%) |
Mar 25, 2020 | 15.04 | 15.59 | 13.20 | 13.79 | 3,391,723 | -0.88(-6.02%) |
Mar 24, 2020 | 12.51 | 15.08 | 12.21 | 14.67 | 3,789,078 | +3.21(+28.03%) |
Mar 23, 2020 | 10.79 | 12.14 | 10.44 | 11.46 | 6,043,983 | +0.79(+7.37%) |
Mar 20, 2020 | 10.91 | 11.61 | 10.06 | 10.67 | 9,626,561 | +0.29(+2.81%) |
Mar 19, 2020 | 10.80 | 11.40 | 10.06 | 10.38 | 3,951,951 | -0.48(-4.41%) |
Mar 18, 2020 | 12.05 | 12.21 | 10.61 | 10.86 | 4,347,827 | -2.12(-16.37%) |
Mar 17, 2020 | 11.81 | 14.19 | 11.40 | 12.98 | 4,809,726 | +1.18(+9.96%) |
Mar 16, 2020 | 12.22 | 14.45 | 11.46 | 11.81 | 6,300,672 | -2.39(-16.85%) |
Mar 13, 2020 | 13.83 | 14.43 | 12.57 | 14.20 | 6,860,594 | +1.26(+9.71%) |
Mar 12, 2020 | 14.77 | 15.08 | 12.85 | 12.94 | 4,971,559 | -3.28(-20.24%) |
Mar 11, 2020 | 16.62 | 17.14 | 15.72 | 16.23 | 5,373,212 | -0.75(-4.44%) |
Mar 10, 2020 | 16.24 | 17.45 | 14.54 | 16.98 | 6,495,466 | +1.97(+13.13%) |
Mar 09, 2020 | 16.23 | 18.67 | 14.84 | 15.01 | 7,366,232 | -7.37(-32.93%) |
Mar 06, 2020 | 24.81 | 25.05 | 22.09 | 22.38 | 5,482,112 | -3.39(-13.15%) |
Mar 05, 2020 | 27.42 | 27.53 | 25.27 | 25.77 | 3,264,922 | -2.55(-8.99%) |
Mar 04, 2020 | 29.25 | 29.90 | 27.88 | 28.32 | 2,963,697 | -0.46(-1.61%) |
Mar 03, 2020 | 30.31 | 30.84 | 28.21 | 28.78 | 2,720,874 | -1.73(-5.66%) |