Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.71 | 15.84 | 15.37 | 15.73 | 4,205,555 | +0.00(+0.00%) |
May 28, 2020 | 16.11 | 16.17 | 15.72 | 15.73 | 2,493,368 | -0.44(-2.75%) |
May 27, 2020 | 16.04 | 16.17 | 15.72 | 16.17 | 2,785,459 | +0.50(+3.18%) |
May 26, 2020 | 15.84 | 15.95 | 15.61 | 15.68 | 3,307,098 | +0.76(+5.09%) |
May 22, 2020 | 14.78 | 14.97 | 14.63 | 14.92 | 2,348,184 | -0.05(-0.31%) |
May 21, 2020 | 14.82 | 15.06 | 14.77 | 14.96 | 1,994,090 | +0.31(+2.15%) |
May 20, 2020 | 14.60 | 14.70 | 14.51 | 14.65 | 2,189,262 | +0.38(+2.63%) |
May 19, 2020 | 14.61 | 14.66 | 14.27 | 14.27 | 2,434,355 | -0.37(-2.51%) |
May 18, 2020 | 14.29 | 14.66 | 14.29 | 14.64 | 6,481,344 | +0.94(+6.89%) |
May 15, 2020 | 13.85 | 14.10 | 13.68 | 13.70 | 2,217,396 | -0.17(-1.22%) |
May 14, 2020 | 13.30 | 13.89 | 13.08 | 13.87 | 5,051,767 | +0.32(+2.38%) |
May 13, 2020 | 14.00 | 14.03 | 13.46 | 13.54 | 4,514,258 | -0.32(-2.32%) |
May 12, 2020 | 14.42 | 14.51 | 13.87 | 13.87 | 3,607,222 | -0.36(-2.53%) |
May 11, 2020 | 14.40 | 14.49 | 14.23 | 14.23 | 9,551,011 | -0.36(-2.47%) |
May 08, 2020 | 14.19 | 14.60 | 14.19 | 14.59 | 3,179,463 | +0.64(+4.62%) |
May 07, 2020 | 14.02 | 14.18 | 13.84 | 13.94 | 2,390,174 | -0.13(-0.93%) |
May 06, 2020 | 14.27 | 14.33 | 13.99 | 14.07 | 1,518,115 | -0.31(-2.13%) |
May 05, 2020 | 14.48 | 14.75 | 14.33 | 14.38 | 1,714,439 | +0.07(+0.48%) |
May 04, 2020 | 13.91 | 14.31 | 13.88 | 14.31 | 3,145,619 | +0.24(+1.69%) |
May 01, 2020 | 14.33 | 14.33 | 13.93 | 14.07 | 1,782,132 | -0.61(-4.13%) |
Apr 30, 2020 | 14.92 | 14.95 | 14.61 | 14.68 | 1,839,418 | -0.64(-4.20%) |
Apr 29, 2020 | 14.73 | 15.33 | 14.73 | 15.32 | 3,440,422 | +0.84(+5.83%) |
Apr 28, 2020 | 14.20 | 14.48 | 14.05 | 14.48 | 3,557,827 | +0.84(+6.13%) |
Apr 27, 2020 | 13.50 | 13.70 | 13.34 | 13.64 | 8,319,320 | +0.53(+4.04%) |
Apr 24, 2020 | 13.56 | 13.63 | 12.91 | 13.11 | 4,088,589 | -0.72(-5.21%) |
Apr 23, 2020 | 14.10 | 14.26 | 13.80 | 13.83 | 1,662,309 | -0.27(-1.90%) |
Apr 22, 2020 | 14.06 | 14.18 | 14.00 | 14.10 | 928,753 | +0.31(+2.22%) |
Apr 21, 2020 | 13.92 | 13.97 | 13.70 | 13.80 | 1,378,669 | -0.47(-3.28%) |
Apr 20, 2020 | 14.33 | 14.42 | 14.13 | 14.26 | 1,042,898 | -0.41(-2.77%) |
Apr 17, 2020 | 14.67 | 14.72 | 14.41 | 14.67 | 1,963,122 | +0.45(+3.18%) |
Apr 16, 2020 | 14.55 | 14.59 | 14.19 | 14.22 | 1,378,730 | -0.30(-2.06%) |
Apr 15, 2020 | 14.59 | 14.72 | 14.33 | 14.52 | 4,241,149 | -0.51(-3.42%) |
Apr 14, 2020 | 15.25 | 15.40 | 15.02 | 15.03 | 1,849,274 | +0.12(+0.82%) |
Apr 13, 2020 | 14.81 | 14.93 | 14.52 | 14.91 | 1,052,372 | -0.08(-0.51%) |
Apr 09, 2020 | 15.13 | 15.43 | 14.82 | 14.98 | 1,390,941 | +0.14(+0.93%) |
Apr 08, 2020 | 14.35 | 14.88 | 14.30 | 14.85 | 5,414,763 | +0.51(+3.53%) |
Apr 07, 2020 | 14.96 | 15.02 | 14.30 | 14.34 | 7,446,622 | +0.37(+2.64%) |
Apr 06, 2020 | 13.95 | 14.21 | 13.73 | 13.97 | 3,796,430 | +0.85(+6.49%) |
Apr 03, 2020 | 13.51 | 13.58 | 12.94 | 13.12 | 3,859,482 | -0.53(-3.88%) |
Apr 02, 2020 | 13.47 | 14.06 | 13.38 | 13.65 | 5,719,069 | +0.32(+2.42%) |
Apr 01, 2020 | 13.41 | 13.49 | 13.14 | 13.33 | 2,209,890 | -0.67(-4.82%) |
Mar 31, 2020 | 13.87 | 14.33 | 13.80 | 14.00 | 2,119,009 | +0.13(+0.94%) |
Mar 30, 2020 | 13.87 | 13.91 | 13.56 | 13.87 | 5,506,085 | +0.10(+0.72%) |
Mar 27, 2020 | 13.97 | 14.20 | 13.71 | 13.77 | 3,290,431 | -1.10(-7.42%) |
Mar 26, 2020 | 14.62 | 15.08 | 14.51 | 14.88 | 8,271,287 | +0.60(+4.19%) |
Mar 25, 2020 | 13.44 | 14.70 | 13.31 | 14.28 | 3,543,537 | +0.91(+6.83%) |
Mar 24, 2020 | 12.97 | 13.48 | 12.96 | 13.37 | 1,734,297 | +1.37(+11.44%) |
Mar 23, 2020 | 12.50 | 12.66 | 11.92 | 11.99 | 3,631,286 | -0.93(-7.18%) |
Mar 20, 2020 | 13.93 | 14.03 | 12.87 | 12.92 | 1,911,616 | -0.44(-3.27%) |
Mar 19, 2020 | 12.80 | 13.57 | 12.35 | 13.36 | 1,599,828 | +0.38(+2.89%) |
Mar 18, 2020 | 13.34 | 13.95 | 12.70 | 12.98 | 2,611,210 | -1.80(-12.19%) |
Mar 17, 2020 | 14.49 | 15.12 | 13.97 | 14.79 | 2,045,083 | +0.97(+7.05%) |
Mar 16, 2020 | 14.25 | 15.25 | 13.53 | 13.81 | 3,683,042 | -3.03(-17.99%) |
Mar 13, 2020 | 16.98 | 17.19 | 15.49 | 16.84 | 3,617,205 | +2.02(+13.61%) |
Mar 12, 2020 | 15.19 | 15.87 | 14.36 | 14.82 | 1,953,067 | -2.42(-14.05%) |
Mar 11, 2020 | 18.31 | 18.37 | 16.73 | 17.25 | 2,191,499 | -1.58(-8.39%) |
Mar 10, 2020 | 18.30 | 18.87 | 17.84 | 18.83 | 2,107,533 | +1.44(+8.29%) |
Mar 09, 2020 | 18.04 | 18.62 | 17.39 | 17.39 | 2,208,538 | -2.87(-14.16%) |
Mar 06, 2020 | 20.29 | 20.54 | 20.02 | 20.25 | 2,398,256 | -0.82(-3.89%) |
Mar 05, 2020 | 21.60 | 21.63 | 20.81 | 21.07 | 1,858,174 | -1.10(-4.95%) |
Mar 04, 2020 | 22.11 | 22.17 | 21.76 | 22.17 | 1,243,323 | +0.39(+1.80%) |
Mar 03, 2020 | 22.05 | 22.60 | 21.61 | 21.78 | 3,152,385 | -0.38(-1.70%) |