Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.58 | 19.01 | 18.55 | 18.74 | 3,278,833 | +0.07(+0.38%) |
May 28, 2020 | 19.23 | 19.27 | 18.56 | 18.67 | 2,918,865 | -0.48(-2.52%) |
May 27, 2020 | 18.49 | 19.19 | 18.20 | 19.15 | 3,693,814 | +0.95(+5.22%) |
May 26, 2020 | 18.88 | 19.00 | 18.15 | 18.20 | 3,623,329 | -0.14(-0.77%) |
May 22, 2020 | 18.32 | 18.46 | 18.01 | 18.34 | 2,005,467 | +0.00(+0.00%) |
May 21, 2020 | 17.85 | 18.53 | 17.85 | 18.34 | 3,187,029 | +0.35(+1.96%) |
May 20, 2020 | 18.13 | 18.19 | 17.82 | 17.99 | 3,534,220 | +0.30(+1.69%) |
May 19, 2020 | 18.01 | 18.19 | 17.61 | 17.69 | 4,558,822 | -0.40(-2.19%) |
May 18, 2020 | 19.00 | 19.18 | 17.89 | 18.09 | 5,017,187 | -0.25(-1.39%) |
May 15, 2020 | 17.98 | 18.49 | 17.91 | 18.34 | 5,620,790 | +0.19(+1.07%) |
May 14, 2020 | 17.60 | 18.17 | 17.16 | 18.15 | 8,768,035 | +0.67(+3.82%) |
May 13, 2020 | 18.01 | 18.41 | 17.24 | 17.48 | 4,598,786 | -0.79(-4.33%) |
May 12, 2020 | 18.74 | 18.99 | 18.27 | 18.27 | 5,043,428 | -0.30(-1.61%) |
May 11, 2020 | 18.57 | 18.78 | 18.31 | 18.57 | 5,737,924 | -0.28(-1.49%) |
May 08, 2020 | 18.34 | 18.95 | 18.12 | 18.85 | 6,309,786 | +0.84(+4.69%) |
May 07, 2020 | 18.14 | 18.34 | 17.68 | 18.01 | 5,593,841 | +0.24(+1.34%) |
May 06, 2020 | 18.11 | 18.32 | 17.25 | 17.77 | 8,954,763 | +1.23(+7.44%) |
May 05, 2020 | 16.71 | 16.85 | 16.28 | 16.54 | 9,208,744 | -0.41(-2.44%) |
May 04, 2020 | 16.60 | 16.96 | 16.47 | 16.95 | 4,233,682 | -0.16(-0.92%) |
May 01, 2020 | 16.86 | 17.11 | 16.62 | 17.11 | 3,571,656 | -0.35(-2.01%) |
Apr 30, 2020 | 17.41 | 17.85 | 17.10 | 17.46 | 4,345,460 | -0.51(-2.84%) |
Apr 29, 2020 | 17.84 | 18.52 | 17.69 | 17.97 | 8,105,327 | +0.57(+3.29%) |
Apr 28, 2020 | 17.98 | 18.08 | 17.12 | 17.40 | 3,718,243 | -0.02(-0.10%) |
Apr 27, 2020 | 16.95 | 17.53 | 16.84 | 17.42 | 7,305,419 | +0.80(+4.79%) |
Apr 24, 2020 | 16.12 | 16.67 | 15.94 | 16.62 | 4,782,146 | +0.59(+3.70%) |
Apr 23, 2020 | 16.31 | 16.35 | 15.79 | 16.03 | 5,005,158 | -0.04(-0.27%) |
Apr 22, 2020 | 15.64 | 16.19 | 15.54 | 16.08 | 3,446,774 | +0.76(+4.94%) |
Apr 21, 2020 | 15.49 | 15.86 | 15.17 | 15.32 | 4,736,759 | -0.56(-3.54%) |
Apr 20, 2020 | 15.75 | 16.23 | 15.48 | 15.88 | 5,648,876 | -0.30(-1.85%) |
Apr 17, 2020 | 15.95 | 16.25 | 15.32 | 16.18 | 5,631,934 | +0.98(+6.48%) |
Apr 16, 2020 | 14.70 | 15.32 | 14.27 | 15.20 | 7,220,393 | +0.47(+3.23%) |
Apr 15, 2020 | 14.27 | 14.89 | 14.07 | 14.72 | 6,060,460 | -0.38(-2.50%) |
Apr 14, 2020 | 14.91 | 15.42 | 14.91 | 15.10 | 4,501,476 | +0.53(+3.65%) |
Apr 13, 2020 | 14.95 | 15.07 | 14.09 | 14.57 | 3,526,531 | -0.36(-2.39%) |
Apr 09, 2020 | 14.76 | 15.38 | 14.37 | 14.92 | 9,543,824 | +0.82(+5.80%) |
Apr 08, 2020 | 13.41 | 14.52 | 13.27 | 14.11 | 8,096,026 | +1.00(+7.65%) |
Apr 07, 2020 | 13.76 | 14.34 | 12.86 | 13.10 | 8,134,003 | +0.40(+3.19%) |
Apr 06, 2020 | 12.09 | 13.06 | 11.90 | 12.70 | 6,334,365 | +1.21(+10.57%) |
Apr 03, 2020 | 11.80 | 11.80 | 10.85 | 11.48 | 7,163,326 | -0.26(-2.17%) |
Apr 02, 2020 | 12.09 | 12.39 | 11.23 | 11.74 | 11,592,774 | -0.55(-4.44%) |
Apr 01, 2020 | 12.48 | 12.70 | 11.96 | 12.29 | 7,011,363 | -0.80(-6.12%) |
Mar 31, 2020 | 13.19 | 13.47 | 12.85 | 13.09 | 6,299,304 | -0.08(-0.60%) |
Mar 30, 2020 | 12.12 | 13.19 | 11.72 | 13.16 | 8,432,518 | +0.79(+6.40%) |
Mar 27, 2020 | 11.56 | 12.82 | 11.22 | 12.37 | 10,190,518 | +0.11(+0.86%) |
Mar 26, 2020 | 12.74 | 13.31 | 12.03 | 12.27 | 12,151,605 | -0.41(-3.26%) |
Mar 25, 2020 | 12.60 | 13.59 | 11.74 | 12.68 | 12,446,399 | +0.32(+2.56%) |
Mar 24, 2020 | 11.19 | 12.49 | 10.77 | 12.36 | 9,219,095 | +2.32(+23.12%) |
Mar 23, 2020 | 9.515 | 10.66 | 8.812 | 10.04 | 9,261,390 | +0.42(+4.39%) |
Mar 20, 2020 | 9.814 | 11.32 | 9.528 | 9.621 | 13,174,271 | +0.25(+2.63%) |
Mar 19, 2020 | 6.719 | 9.462 | 6.200 | 9.374 | 13,390,036 | +2.81(+42.70%) |
Mar 18, 2020 | 8.600 | 8.680 | 5.997 | 6.569 | 13,548,219 | -2.66(-28.86%) |
Mar 17, 2020 | 11.13 | 11.13 | 8.873 | 9.234 | 11,791,446 | -1.63(-14.98%) |
Mar 16, 2020 | 12.92 | 13.19 | 10.85 | 10.86 | 7,327,134 | -3.91(-26.49%) |
Mar 13, 2020 | 14.70 | 15.14 | 14.07 | 14.77 | 5,740,418 | +1.04(+7.55%) |
Mar 12, 2020 | 14.49 | 14.49 | 13.42 | 13.74 | 5,879,460 | -2.11(-13.32%) |
Mar 11, 2020 | 16.92 | 17.17 | 15.54 | 15.85 | 5,427,990 | -1.57(-9.04%) |
Mar 10, 2020 | 16.90 | 17.54 | 16.41 | 17.42 | 5,919,810 | +1.02(+6.22%) |
Mar 09, 2020 | 15.75 | 16.59 | 15.70 | 16.40 | 5,266,167 | -0.47(-2.81%) |
Mar 06, 2020 | 16.40 | 16.98 | 15.99 | 16.88 | 4,548,918 | -0.07(-0.42%) |
Mar 05, 2020 | 17.20 | 17.31 | 16.71 | 16.95 | 4,135,690 | -0.69(-3.89%) |
Mar 04, 2020 | 17.25 | 17.65 | 16.85 | 17.63 | 6,787,768 | +0.78(+4.65%) |
Mar 03, 2020 | 17.38 | 17.70 | 16.61 | 16.85 | 5,115,049 | -0.40(-2.34%) |