Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.97 | 15.31 | 14.73 | 14.76 | 52,333,104 | -0.43(-2.84%) |
May 28, 2020 | 15.74 | 15.76 | 15.09 | 15.19 | 10,669,381 | -0.50(-3.21%) |
May 27, 2020 | 15.81 | 15.81 | 15.02 | 15.69 | 9,990,120 | +0.29(+1.87%) |
May 26, 2020 | 15.36 | 15.69 | 15.33 | 15.40 | 9,927,792 | +0.22(+1.42%) |
May 22, 2020 | 15.24 | 15.26 | 14.78 | 15.19 | 6,201,353 | +0.00(+0.00%) |
May 21, 2020 | 15.33 | 15.48 | 14.85 | 15.19 | 6,676,648 | -0.22(-1.40%) |
May 20, 2020 | 14.97 | 15.55 | 14.90 | 15.40 | 9,082,815 | +0.48(+3.21%) |
May 19, 2020 | 14.85 | 15.38 | 14.73 | 14.92 | 6,936,360 | +0.07(+0.48%) |
May 18, 2020 | 14.54 | 15.04 | 14.35 | 14.85 | 11,323,201 | +0.93(+6.71%) |
May 15, 2020 | 13.97 | 14.30 | 13.87 | 13.92 | 8,008,888 | -0.29(-2.02%) |
May 14, 2020 | 13.20 | 14.23 | 13.15 | 14.21 | 7,802,554 | +0.67(+4.96%) |
May 13, 2020 | 13.85 | 13.89 | 13.13 | 13.54 | 9,436,753 | -0.36(-2.59%) |
May 12, 2020 | 14.54 | 14.59 | 13.89 | 13.89 | 7,462,794 | -0.55(-3.81%) |
May 11, 2020 | 14.64 | 14.83 | 14.45 | 14.45 | 6,180,495 | -0.43(-2.90%) |
May 08, 2020 | 14.80 | 14.95 | 14.66 | 14.88 | 4,809,949 | +0.29(+1.97%) |
May 07, 2020 | 14.73 | 15.03 | 14.52 | 14.59 | 6,505,028 | +0.12(+0.83%) |
May 06, 2020 | 15.09 | 15.31 | 14.45 | 14.47 | 5,235,637 | -0.57(-3.82%) |
May 05, 2020 | 15.07 | 15.45 | 14.92 | 15.04 | 5,928,972 | +0.38(+2.61%) |
May 04, 2020 | 14.42 | 14.88 | 14.25 | 14.66 | 6,615,788 | -0.02(-0.16%) |
May 01, 2020 | 14.52 | 15.31 | 14.45 | 14.69 | 6,699,049 | -0.29(-1.92%) |
Apr 30, 2020 | 16.12 | 16.17 | 14.80 | 14.97 | 9,631,522 | -0.31(-2.04%) |
Apr 29, 2020 | 15.43 | 15.62 | 14.90 | 15.28 | 8,287,979 | +0.29(+1.92%) |
Apr 28, 2020 | 14.64 | 15.07 | 14.28 | 15.00 | 7,975,559 | +0.74(+5.21%) |
Apr 27, 2020 | 14.16 | 14.45 | 13.97 | 14.25 | 5,108,836 | +0.07(+0.51%) |
Apr 24, 2020 | 14.09 | 14.25 | 13.77 | 14.18 | 5,054,226 | +0.12(+0.85%) |
Apr 23, 2020 | 14.45 | 14.73 | 14.04 | 14.06 | 5,703,356 | -0.38(-2.65%) |
Apr 22, 2020 | 14.97 | 15.09 | 14.01 | 14.45 | 5,936,959 | -0.26(-1.79%) |
Apr 21, 2020 | 13.54 | 14.85 | 13.54 | 14.71 | 8,687,555 | +0.77(+5.50%) |
Apr 20, 2020 | 13.82 | 14.57 | 13.66 | 13.94 | 7,545,844 | -0.48(-3.32%) |
Apr 17, 2020 | 14.13 | 14.43 | 13.68 | 14.42 | 8,349,048 | +0.96(+7.12%) |
Apr 16, 2020 | 13.68 | 14.18 | 13.37 | 13.46 | 6,617,761 | -0.22(-1.58%) |
Apr 15, 2020 | 13.77 | 14.01 | 13.25 | 13.68 | 7,195,321 | -0.65(-4.51%) |
Apr 14, 2020 | 15.09 | 15.14 | 13.87 | 14.33 | 8,170,728 | -0.24(-1.64%) |
Apr 13, 2020 | 14.76 | 14.83 | 13.68 | 14.57 | 7,861,587 | +0.02(+0.17%) |
Apr 09, 2020 | 15.16 | 16.15 | 13.97 | 14.54 | 19,988,742 | +0.77(+5.57%) |
Apr 08, 2020 | 13.37 | 13.89 | 12.67 | 13.77 | 15,351,899 | +3.11(+29.21%) |
Apr 07, 2020 | 11.19 | 11.71 | 10.54 | 10.66 | 17,774,072 | +0.48(+4.71%) |
Apr 06, 2020 | 10.54 | 10.76 | 9.942 | 10.18 | 10,195,203 | +0.55(+5.72%) |
Apr 03, 2020 | 10.92 | 11.04 | 9.175 | 9.630 | 16,678,017 | -1.29(-11.84%) |
Apr 02, 2020 | 10.47 | 11.69 | 10.37 | 10.92 | 10,765,095 | +0.46(+4.35%) |
Apr 01, 2020 | 11.43 | 11.69 | 10.37 | 10.47 | 11,489,770 | -1.68(-13.81%) |
Mar 31, 2020 | 13.54 | 13.63 | 11.98 | 12.15 | 13,460,948 | -1.44(-10.58%) |
Mar 30, 2020 | 14.06 | 14.25 | 13.03 | 13.58 | 9,934,332 | -0.50(-3.57%) |
Mar 27, 2020 | 14.11 | 14.64 | 13.74 | 14.09 | 13,840,719 | -0.48(-3.31%) |
Mar 26, 2020 | 14.71 | 15.79 | 14.02 | 14.57 | 18,511,896 | +0.90(+6.55%) |
Mar 25, 2020 | 12.62 | 14.78 | 12.18 | 13.67 | 18,948,994 | +2.07(+17.82%) |
Mar 24, 2020 | 11.83 | 12.52 | 10.80 | 11.60 | 16,154,953 | +0.69(+6.32%) |
Mar 23, 2020 | 13.19 | 13.51 | 10.46 | 10.92 | 21,723,256 | -1.29(-10.55%) |
Mar 20, 2020 | 12.55 | 13.45 | 12.02 | 12.20 | 13,419,515 | +0.14(+1.14%) |
Mar 19, 2020 | 11.81 | 12.98 | 10.75 | 12.06 | 18,865,284 | -0.16(-1.32%) |
Mar 18, 2020 | 14.39 | 14.41 | 8.066 | 12.22 | 27,505,894 | -3.08(-20.12%) |
Mar 17, 2020 | 15.99 | 16.15 | 14.78 | 15.30 | 15,844,818 | +0.09(+0.60%) |
Mar 16, 2020 | 15.26 | 18.11 | 14.22 | 15.21 | 16,683,509 | -0.64(-4.06%) |
Mar 13, 2020 | 16.66 | 16.73 | 14.82 | 15.86 | 13,168,551 | +0.60(+3.92%) |
Mar 12, 2020 | 16.04 | 16.41 | 15.01 | 15.26 | 15,487,358 | -3.08(-16.79%) |
Mar 11, 2020 | 19.14 | 19.19 | 18.08 | 18.34 | 12,081,639 | -1.22(-6.23%) |
Mar 10, 2020 | 20.08 | 20.11 | 18.98 | 19.56 | 9,741,203 | +0.30(+1.55%) |
Mar 09, 2020 | 19.79 | 19.92 | 18.89 | 19.26 | 11,307,207 | -1.68(-8.01%) |
Mar 06, 2020 | 20.84 | 21.07 | 19.96 | 20.93 | 10,398,762 | -0.64(-2.98%) |
Mar 05, 2020 | 21.60 | 21.69 | 21.23 | 21.58 | 4,995,824 | -0.46(-2.09%) |
Mar 04, 2020 | 21.83 | 22.27 | 21.65 | 22.04 | 5,280,898 | +0.46(+2.13%) |
Mar 03, 2020 | 21.78 | 22.34 | 21.21 | 21.58 | 10,728,359 | -0.11(-0.53%) |