Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.41 | 16.99 | 15.23 | 16.91 | 9,871,070 | +1.53(+9.96%) |
May 28, 2020 | 15.84 | 16.20 | 15.25 | 15.38 | 7,527,011 | -0.71(-4.42%) |
May 27, 2020 | 16.31 | 16.78 | 15.43 | 16.09 | 11,429,013 | +0.51(+3.25%) |
May 26, 2020 | 15.06 | 15.92 | 15.02 | 15.59 | 12,959,936 | +0.98(+6.68%) |
May 22, 2020 | 14.54 | 14.75 | 14.01 | 14.61 | 7,520,273 | -0.12(-0.80%) |
May 21, 2020 | 14.76 | 15.10 | 14.58 | 14.73 | 8,712,026 | -0.10(-0.66%) |
May 20, 2020 | 15.81 | 15.84 | 14.41 | 14.83 | 10,346,188 | -0.68(-4.40%) |
May 19, 2020 | 16.25 | 16.42 | 15.50 | 15.51 | 9,360,553 | -0.70(-4.33%) |
May 18, 2020 | 16.63 | 16.81 | 15.98 | 16.21 | 13,606,523 | -0.22(-1.36%) |
May 15, 2020 | 16.20 | 16.70 | 15.95 | 16.44 | 4,356,319 | +0.15(+0.90%) |
May 14, 2020 | 16.38 | 16.44 | 15.54 | 16.29 | 7,685,765 | -0.60(-3.52%) |
May 13, 2020 | 16.96 | 17.64 | 16.59 | 16.89 | 4,458,329 | -0.06(-0.35%) |
May 12, 2020 | 16.80 | 17.64 | 16.23 | 16.94 | 5,155,670 | +0.15(+0.87%) |
May 11, 2020 | 17.10 | 17.31 | 16.56 | 16.80 | 5,199,764 | +0.04(+0.23%) |
May 08, 2020 | 15.12 | 16.94 | 15.01 | 16.76 | 9,691,769 | +1.99(+13.47%) |
May 07, 2020 | 14.14 | 14.85 | 14.03 | 14.77 | 6,838,341 | +0.69(+4.92%) |
May 06, 2020 | 15.06 | 15.18 | 13.81 | 14.08 | 6,313,790 | -0.71(-4.82%) |
May 05, 2020 | 14.80 | 15.13 | 14.77 | 14.79 | 4,364,636 | +0.20(+1.40%) |
May 04, 2020 | 14.77 | 14.77 | 14.27 | 14.58 | 6,532,337 | -0.24(-1.64%) |
May 01, 2020 | 15.14 | 15.17 | 14.37 | 14.83 | 8,722,582 | -0.71(-4.58%) |
Apr 30, 2020 | 16.31 | 16.50 | 15.14 | 15.54 | 6,442,975 | -0.75(-4.61%) |
Apr 29, 2020 | 16.02 | 16.42 | 15.62 | 16.29 | 6,964,864 | +0.34(+2.14%) |
Apr 28, 2020 | 16.25 | 16.31 | 15.58 | 15.95 | 5,402,407 | -0.26(-1.62%) |
Apr 27, 2020 | 16.08 | 16.37 | 15.80 | 16.21 | 7,067,562 | +0.52(+3.29%) |
Apr 24, 2020 | 15.98 | 16.02 | 15.32 | 15.70 | 4,244,679 | -0.12(-0.74%) |
Apr 23, 2020 | 17.12 | 17.23 | 15.51 | 15.81 | 9,224,590 | -1.31(-7.64%) |
Apr 22, 2020 | 17.36 | 17.69 | 17.02 | 17.12 | 3,879,386 | +0.17(+0.98%) |
Apr 21, 2020 | 17.19 | 17.35 | 16.49 | 16.95 | 3,863,669 | -0.28(-1.64%) |
Apr 20, 2020 | 17.32 | 17.86 | 17.20 | 17.24 | 4,976,660 | -0.17(-0.95%) |
Apr 17, 2020 | 18.34 | 18.48 | 17.29 | 17.40 | 9,470,744 | -0.94(-5.11%) |
Apr 16, 2020 | 17.41 | 18.39 | 17.41 | 18.34 | 9,186,603 | +1.13(+6.58%) |
Apr 15, 2020 | 16.24 | 17.21 | 16.14 | 17.21 | 8,724,515 | +1.04(+6.46%) |
Apr 14, 2020 | 15.56 | 17.14 | 15.56 | 16.16 | 10,865,453 | +0.89(+5.81%) |
Apr 13, 2020 | 15.12 | 15.45 | 15.12 | 15.28 | 8,988,604 | +0.17(+1.10%) |
Apr 09, 2020 | 15.38 | 15.52 | 14.94 | 15.11 | 5,153,586 | -0.01(-0.06%) |
Apr 08, 2020 | 15.80 | 15.95 | 14.68 | 15.12 | 5,257,335 | -0.76(-4.79%) |
Apr 07, 2020 | 15.61 | 16.35 | 15.50 | 15.88 | 7,307,414 | +0.49(+3.17%) |
Apr 06, 2020 | 14.39 | 15.41 | 13.85 | 15.39 | 7,672,684 | +1.63(+11.84%) |
Apr 03, 2020 | 14.50 | 14.62 | 13.61 | 13.76 | 8,049,358 | -0.91(-6.18%) |
Apr 02, 2020 | 14.83 | 15.21 | 14.07 | 14.67 | 6,696,506 | -0.61(-4.02%) |
Apr 01, 2020 | 14.83 | 15.82 | 14.75 | 15.29 | 8,543,637 | +0.09(+0.58%) |
Mar 31, 2020 | 14.78 | 15.24 | 14.70 | 15.20 | 7,721,122 | +0.59(+4.01%) |
Mar 30, 2020 | 14.20 | 14.66 | 13.94 | 14.61 | 5,250,539 | +0.83(+6.02%) |
Mar 27, 2020 | 13.87 | 14.30 | 13.59 | 13.78 | 3,618,203 | -0.45(-3.15%) |
Mar 26, 2020 | 14.00 | 14.35 | 13.51 | 14.23 | 5,713,576 | +0.42(+3.04%) |
Mar 25, 2020 | 14.95 | 15.07 | 13.76 | 13.81 | 5,497,599 | -1.06(-7.15%) |
Mar 24, 2020 | 14.92 | 15.55 | 14.72 | 14.88 | 6,547,428 | +0.24(+1.67%) |
Mar 23, 2020 | 14.34 | 14.69 | 13.96 | 14.63 | 7,016,811 | +0.39(+2.74%) |
Mar 20, 2020 | 14.49 | 14.90 | 14.00 | 14.24 | 12,950,551 | +0.23(+1.67%) |
Mar 19, 2020 | 12.86 | 14.34 | 12.30 | 14.01 | 10,340,580 | +1.08(+8.38%) |
Mar 18, 2020 | 13.22 | 13.66 | 12.29 | 12.92 | 7,674,014 | -1.18(-8.37%) |
Mar 17, 2020 | 13.36 | 14.26 | 12.85 | 14.11 | 8,332,282 | +0.55(+4.03%) |
Mar 16, 2020 | 13.16 | 13.64 | 12.74 | 13.56 | 6,046,309 | -0.34(-2.46%) |
Mar 13, 2020 | 15.12 | 15.29 | 13.69 | 13.90 | 6,706,295 | -0.74(-5.06%) |
Mar 12, 2020 | 15.00 | 15.38 | 14.25 | 14.64 | 9,569,343 | -1.09(-6.94%) |
Mar 11, 2020 | 16.22 | 16.85 | 15.73 | 15.73 | 6,780,143 | -0.67(-4.10%) |
Mar 10, 2020 | 16.84 | 16.96 | 15.88 | 16.41 | 11,729,097 | -0.30(-1.81%) |
Mar 09, 2020 | 14.95 | 17.40 | 14.88 | 16.71 | 17,008,858 | +0.60(+3.76%) |
Mar 06, 2020 | 15.74 | 16.49 | 15.55 | 16.10 | 14,098,526 | -0.15(-0.90%) |
Mar 05, 2020 | 14.49 | 16.64 | 14.31 | 16.25 | 39,458,320 | +3.45(+26.98%) |
Mar 04, 2020 | 12.41 | 12.87 | 12.41 | 12.80 | 10,235,136 | +0.55(+4.46%) |
Mar 03, 2020 | 12.19 | 12.44 | 11.97 | 12.25 | 8,113,704 | -0.06(-0.48%) |