Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.59 | 19.02 | 18.56 | 18.75 | 3,277,806 | +0.07(+0.38%) |
May 28, 2020 | 19.24 | 19.27 | 18.57 | 18.68 | 2,917,950 | -0.48(-2.53%) |
May 27, 2020 | 18.50 | 19.19 | 18.21 | 19.16 | 3,692,656 | +0.95(+5.22%) |
May 26, 2020 | 18.89 | 19.01 | 18.16 | 18.21 | 3,622,193 | -0.14(-0.77%) |
May 22, 2020 | 18.32 | 18.46 | 18.02 | 18.35 | 2,004,839 | +0.00(+0.00%) |
May 21, 2020 | 17.86 | 18.53 | 17.86 | 18.35 | 3,186,031 | +0.35(+1.96%) |
May 20, 2020 | 18.14 | 18.20 | 17.82 | 18.00 | 3,533,112 | +0.30(+1.69%) |
May 19, 2020 | 18.02 | 18.20 | 17.61 | 17.70 | 4,557,393 | -0.40(-2.19%) |
May 18, 2020 | 19.00 | 19.19 | 17.89 | 18.09 | 5,015,614 | -0.26(-1.39%) |
May 15, 2020 | 17.99 | 18.50 | 17.92 | 18.35 | 5,619,028 | +0.19(+1.07%) |
May 14, 2020 | 17.60 | 18.17 | 17.16 | 18.16 | 8,765,287 | +0.67(+3.82%) |
May 13, 2020 | 18.02 | 18.41 | 17.24 | 17.49 | 4,597,345 | -0.79(-4.33%) |
May 12, 2020 | 18.75 | 18.99 | 18.28 | 18.28 | 5,041,847 | -0.30(-1.61%) |
May 11, 2020 | 18.58 | 18.79 | 18.31 | 18.58 | 5,736,125 | -0.28(-1.49%) |
May 08, 2020 | 18.34 | 18.96 | 18.12 | 18.86 | 6,307,808 | +0.84(+4.69%) |
May 07, 2020 | 18.15 | 18.35 | 17.69 | 18.02 | 5,592,088 | +0.24(+1.34%) |
May 06, 2020 | 18.11 | 18.32 | 17.25 | 17.78 | 8,951,956 | +1.23(+7.44%) |
May 05, 2020 | 16.71 | 16.85 | 16.28 | 16.55 | 9,205,858 | -0.41(-2.44%) |
May 04, 2020 | 16.61 | 16.97 | 16.48 | 16.96 | 4,232,355 | -0.16(-0.92%) |
May 01, 2020 | 16.86 | 17.12 | 16.63 | 17.12 | 3,570,536 | -0.35(-2.01%) |
Apr 30, 2020 | 17.42 | 17.86 | 17.10 | 17.47 | 4,344,098 | -0.51(-2.84%) |
Apr 29, 2020 | 17.85 | 18.53 | 17.70 | 17.98 | 8,102,787 | +0.57(+3.28%) |
Apr 28, 2020 | 17.99 | 18.09 | 17.13 | 17.41 | 3,717,078 | -0.02(-0.10%) |
Apr 27, 2020 | 16.95 | 17.53 | 16.85 | 17.43 | 7,303,129 | +0.80(+4.79%) |
Apr 24, 2020 | 16.12 | 16.68 | 15.95 | 16.63 | 4,780,647 | +0.59(+3.70%) |
Apr 23, 2020 | 16.32 | 16.35 | 15.79 | 16.04 | 5,003,590 | -0.04(-0.27%) |
Apr 22, 2020 | 15.64 | 16.19 | 15.54 | 16.08 | 3,445,693 | +0.76(+4.94%) |
Apr 21, 2020 | 15.49 | 15.87 | 15.17 | 15.32 | 4,735,275 | -0.56(-3.54%) |
Apr 20, 2020 | 15.75 | 16.24 | 15.48 | 15.89 | 5,647,106 | -0.30(-1.85%) |
Apr 17, 2020 | 15.96 | 16.26 | 15.32 | 16.19 | 5,630,169 | +0.99(+6.48%) |
Apr 16, 2020 | 14.71 | 15.32 | 14.28 | 15.20 | 7,218,130 | +0.47(+3.23%) |
Apr 15, 2020 | 14.28 | 14.89 | 14.07 | 14.73 | 6,058,560 | -0.38(-2.50%) |
Apr 14, 2020 | 14.92 | 15.43 | 14.92 | 15.10 | 4,500,065 | +0.53(+3.65%) |
Apr 13, 2020 | 14.95 | 15.08 | 14.09 | 14.57 | 3,525,425 | -0.36(-2.39%) |
Apr 09, 2020 | 14.76 | 15.38 | 14.38 | 14.93 | 9,540,833 | +0.82(+5.80%) |
Apr 08, 2020 | 13.41 | 14.52 | 13.27 | 14.11 | 8,093,488 | +1.00(+7.65%) |
Apr 07, 2020 | 13.77 | 14.35 | 12.86 | 13.11 | 8,131,453 | +0.40(+3.19%) |
Apr 06, 2020 | 12.10 | 13.06 | 11.90 | 12.70 | 6,332,380 | +1.21(+10.57%) |
Apr 03, 2020 | 11.81 | 11.81 | 10.86 | 11.49 | 7,161,081 | -0.26(-2.17%) |
Apr 02, 2020 | 12.10 | 12.39 | 11.23 | 11.74 | 11,589,140 | -0.55(-4.44%) |
Apr 01, 2020 | 12.48 | 12.70 | 11.96 | 12.29 | 7,009,165 | -0.80(-6.12%) |
Mar 31, 2020 | 13.20 | 13.48 | 12.85 | 13.09 | 6,297,329 | -0.08(-0.60%) |
Mar 30, 2020 | 12.12 | 13.20 | 11.73 | 13.17 | 8,429,875 | +0.79(+6.40%) |
Mar 27, 2020 | 11.56 | 12.83 | 11.22 | 12.38 | 10,187,324 | +0.11(+0.86%) |
Mar 26, 2020 | 12.75 | 13.31 | 12.03 | 12.27 | 12,147,797 | -0.41(-3.26%) |
Mar 25, 2020 | 12.61 | 13.59 | 11.74 | 12.68 | 12,442,497 | +0.32(+2.56%) |
Mar 24, 2020 | 11.20 | 12.49 | 10.78 | 12.37 | 9,216,205 | +2.32(+23.12%) |
Mar 23, 2020 | 9.518 | 10.66 | 8.814 | 10.05 | 9,258,487 | +0.42(+4.39%) |
Mar 20, 2020 | 9.817 | 11.32 | 9.531 | 9.624 | 13,170,142 | +0.25(+2.63%) |
Mar 19, 2020 | 6.721 | 9.465 | 6.202 | 9.377 | 13,385,839 | +2.81(+42.70%) |
Mar 18, 2020 | 8.603 | 8.682 | 5.999 | 6.571 | 13,543,972 | -2.67(-28.86%) |
Mar 17, 2020 | 11.14 | 11.14 | 8.876 | 9.237 | 11,787,750 | -1.63(-14.98%) |
Mar 16, 2020 | 12.92 | 13.20 | 10.86 | 10.86 | 7,324,838 | -3.91(-26.49%) |
Mar 13, 2020 | 14.71 | 15.14 | 14.07 | 14.78 | 5,738,618 | +1.04(+7.55%) |
Mar 12, 2020 | 14.50 | 14.50 | 13.42 | 13.74 | 5,877,617 | -2.11(-13.32%) |
Mar 11, 2020 | 16.92 | 17.17 | 15.54 | 15.85 | 5,426,288 | -1.57(-9.04%) |
Mar 10, 2020 | 16.91 | 17.54 | 16.41 | 17.43 | 5,917,955 | +1.02(+6.22%) |
Mar 09, 2020 | 15.75 | 16.60 | 15.70 | 16.41 | 5,264,516 | -0.48(-2.81%) |
Mar 06, 2020 | 16.41 | 16.98 | 15.99 | 16.88 | 4,547,492 | -0.07(-0.42%) |
Mar 05, 2020 | 17.21 | 17.31 | 16.71 | 16.95 | 4,134,393 | -0.69(-3.89%) |
Mar 04, 2020 | 17.26 | 17.66 | 16.85 | 17.64 | 6,785,641 | +0.78(+4.65%) |
Mar 03, 2020 | 17.38 | 17.71 | 16.62 | 16.85 | 5,113,445 | -0.40(-2.34%) |