Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.62 | 14.76 | 14.25 | 14.69 | 8,920,643 | -0.06(-0.44%) |
May 28, 2020 | 15.45 | 15.56 | 14.71 | 14.75 | 7,609,261 | -0.63(-4.12%) |
May 27, 2020 | 15.23 | 15.80 | 15.12 | 15.39 | 7,411,373 | +0.56(+3.76%) |
May 26, 2020 | 14.55 | 15.08 | 14.35 | 14.83 | 6,019,871 | +0.89(+6.37%) |
May 22, 2020 | 13.82 | 13.99 | 13.66 | 13.94 | 3,360,419 | +0.13(+0.92%) |
May 21, 2020 | 14.06 | 14.24 | 13.78 | 13.81 | 4,415,811 | -0.29(-2.04%) |
May 20, 2020 | 13.81 | 14.17 | 13.78 | 14.10 | 4,915,662 | +0.52(+3.86%) |
May 19, 2020 | 13.99 | 14.06 | 13.50 | 13.58 | 5,037,459 | -0.48(-3.43%) |
May 18, 2020 | 13.68 | 14.20 | 13.61 | 14.06 | 5,723,661 | +1.06(+8.13%) |
May 15, 2020 | 12.84 | 13.23 | 12.68 | 13.00 | 8,016,135 | +0.01(+0.07%) |
May 14, 2020 | 12.63 | 13.20 | 12.13 | 12.99 | 8,942,003 | +0.19(+1.52%) |
May 13, 2020 | 13.47 | 13.54 | 12.52 | 12.80 | 6,247,382 | -0.85(-6.20%) |
May 12, 2020 | 14.21 | 14.27 | 13.64 | 13.64 | 2,738,482 | -0.47(-3.36%) |
May 11, 2020 | 14.46 | 14.46 | 13.81 | 14.12 | 3,850,150 | -0.53(-3.64%) |
May 08, 2020 | 14.07 | 14.72 | 13.97 | 14.65 | 5,500,726 | +0.89(+6.45%) |
May 07, 2020 | 13.91 | 14.37 | 13.71 | 13.76 | 6,698,885 | +0.04(+0.31%) |
May 06, 2020 | 13.42 | 13.75 | 13.21 | 13.72 | 7,155,615 | +0.36(+2.72%) |
May 05, 2020 | 13.60 | 13.86 | 13.34 | 13.36 | 4,554,029 | -0.07(-0.50%) |
May 04, 2020 | 13.60 | 13.74 | 13.02 | 13.42 | 4,697,249 | -0.47(-3.41%) |
May 01, 2020 | 14.05 | 14.08 | 13.59 | 13.90 | 4,926,076 | -0.47(-3.24%) |
Apr 30, 2020 | 14.81 | 15.04 | 14.33 | 14.36 | 7,605,564 | -0.87(-5.72%) |
Apr 29, 2020 | 14.52 | 15.65 | 14.46 | 15.23 | 9,023,862 | +1.23(+8.82%) |
Apr 28, 2020 | 13.74 | 14.14 | 13.51 | 14.00 | 7,155,698 | +0.69(+5.21%) |
Apr 27, 2020 | 12.54 | 13.45 | 12.49 | 13.31 | 5,659,565 | +0.84(+6.72%) |
Apr 24, 2020 | 12.50 | 12.60 | 12.29 | 12.47 | 6,097,955 | +0.03(+0.27%) |
Apr 23, 2020 | 11.99 | 12.93 | 11.85 | 12.43 | 8,344,655 | +0.56(+4.70%) |
Apr 22, 2020 | 12.20 | 12.58 | 11.83 | 11.88 | 8,338,598 | +0.01(+0.07%) |
Apr 21, 2020 | 12.02 | 12.24 | 11.77 | 11.87 | 9,995,330 | -0.58(-4.69%) |
Apr 20, 2020 | 12.43 | 12.83 | 12.16 | 12.45 | 6,267,578 | -0.29(-2.26%) |
Apr 17, 2020 | 12.76 | 13.04 | 12.53 | 12.74 | 5,776,289 | +0.07(+0.53%) |
Apr 16, 2020 | 12.47 | 12.57 | 11.90 | 12.67 | 9,454,316 | +0.24(+1.91%) |
Apr 15, 2020 | 12.97 | 13.20 | 12.32 | 12.43 | 9,344,048 | -1.14(-8.41%) |
Apr 14, 2020 | 13.92 | 14.04 | 13.44 | 13.58 | 7,805,676 | +0.01(+0.06%) |
Apr 13, 2020 | 13.52 | 13.72 | 12.74 | 13.57 | 6,379,001 | -0.20(-1.47%) |
Apr 09, 2020 | 13.76 | 14.10 | 13.53 | 13.77 | 5,967,681 | +0.32(+2.39%) |
Apr 08, 2020 | 13.15 | 13.58 | 13.00 | 13.45 | 5,765,163 | +0.43(+3.31%) |
Apr 07, 2020 | 13.71 | 14.08 | 12.94 | 13.02 | 9,224,949 | +0.31(+2.46%) |
Apr 06, 2020 | 12.11 | 12.81 | 12.03 | 12.71 | 6,871,476 | +1.22(+10.60%) |
Apr 03, 2020 | 12.05 | 12.30 | 11.32 | 11.49 | 6,869,081 | -0.67(-5.50%) |
Apr 02, 2020 | 12.11 | 12.64 | 11.75 | 12.16 | 5,442,089 | -0.14(-1.17%) |
Apr 01, 2020 | 12.90 | 13.16 | 11.99 | 12.30 | 7,456,439 | -1.40(-10.19%) |
Mar 31, 2020 | 13.74 | 14.10 | 13.48 | 13.70 | 8,608,245 | -0.01(-0.06%) |
Mar 30, 2020 | 12.73 | 14.00 | 12.57 | 13.70 | 8,165,345 | +0.84(+6.51%) |
Mar 27, 2020 | 13.43 | 13.78 | 12.56 | 12.87 | 7,448,459 | -1.21(-8.59%) |
Mar 26, 2020 | 12.94 | 14.18 | 12.78 | 14.08 | 6,927,745 | +1.35(+10.56%) |
Mar 25, 2020 | 12.55 | 13.61 | 11.68 | 12.73 | 9,564,274 | +0.24(+1.90%) |
Mar 24, 2020 | 11.56 | 12.65 | 11.38 | 12.49 | 9,957,087 | +1.60(+14.67%) |
Mar 23, 2020 | 10.49 | 11.19 | 9.838 | 10.90 | 11,157,847 | +0.30(+2.88%) |
Mar 20, 2020 | 12.05 | 12.08 | 10.32 | 10.59 | 15,046,581 | -1.34(-11.21%) |
Mar 19, 2020 | 12.27 | 12.76 | 11.87 | 11.93 | 8,466,208 | -0.51(-4.08%) |
Mar 18, 2020 | 12.28 | 12.62 | 11.51 | 12.43 | 9,968,689 | -0.65(-4.98%) |
Mar 17, 2020 | 13.12 | 13.26 | 12.15 | 13.09 | 8,158,771 | +0.25(+1.98%) |
Mar 16, 2020 | 12.56 | 13.85 | 12.41 | 12.83 | 8,317,675 | -1.64(-11.34%) |
Mar 13, 2020 | 13.74 | 14.49 | 12.85 | 14.47 | 9,416,762 | +1.56(+12.12%) |
Mar 12, 2020 | 14.26 | 14.26 | 12.89 | 12.91 | 7,108,839 | -2.33(-15.27%) |
Mar 11, 2020 | 15.40 | 15.53 | 14.94 | 15.23 | 10,631,039 | -0.70(-4.41%) |
Mar 10, 2020 | 15.90 | 15.95 | 14.74 | 15.94 | 11,141,881 | +0.52(+3.35%) |
Mar 09, 2020 | 15.78 | 15.99 | 15.26 | 15.42 | 5,949,813 | -1.53(-9.03%) |
Mar 06, 2020 | 16.87 | 17.37 | 16.55 | 16.95 | 6,580,515 | -0.57(-3.23%) |
Mar 05, 2020 | 17.75 | 17.85 | 17.24 | 17.52 | 8,517,527 | -0.72(-3.94%) |
Mar 04, 2020 | 18.23 | 18.46 | 17.79 | 18.24 | 6,117,508 | +0.30(+1.65%) |
Mar 03, 2020 | 18.23 | 18.64 | 17.69 | 17.94 | 7,181,429 | -0.49(-2.66%) |