Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.67 | 13.75 | 13.02 | 13.07 | 25,214,150 | -0.77(-5.53%) |
May 28, 2020 | 14.82 | 14.90 | 13.81 | 13.84 | 5,894,039 | -1.05(-7.08%) |
May 27, 2020 | 14.82 | 14.90 | 14.41 | 14.89 | 3,496,144 | +0.54(+3.79%) |
May 26, 2020 | 14.73 | 14.87 | 14.34 | 14.35 | 4,259,629 | +0.37(+2.65%) |
May 22, 2020 | 14.19 | 14.30 | 13.78 | 13.98 | 1,973,247 | -0.21(-1.51%) |
May 21, 2020 | 14.15 | 14.53 | 14.01 | 14.19 | 2,840,107 | +0.00(+0.00%) |
May 20, 2020 | 14.52 | 14.86 | 14.11 | 14.19 | 4,456,642 | -0.12(-0.81%) |
May 19, 2020 | 13.71 | 14.49 | 13.38 | 14.31 | 4,338,377 | +0.49(+3.58%) |
May 18, 2020 | 12.89 | 13.91 | 12.87 | 13.81 | 5,332,781 | +1.56(+12.69%) |
May 15, 2020 | 12.33 | 12.43 | 12.02 | 12.26 | 4,085,957 | -0.41(-3.25%) |
May 14, 2020 | 12.31 | 12.68 | 11.71 | 12.67 | 3,783,379 | +0.02(+0.13%) |
May 13, 2020 | 13.72 | 13.74 | 12.49 | 12.65 | 4,799,811 | -1.26(-9.05%) |
May 12, 2020 | 14.55 | 14.80 | 13.91 | 13.91 | 2,415,432 | -0.56(-3.87%) |
May 11, 2020 | 14.72 | 14.72 | 14.10 | 14.47 | 2,299,061 | -0.45(-3.03%) |
May 08, 2020 | 14.50 | 15.04 | 14.46 | 14.92 | 2,438,041 | +0.66(+4.62%) |
May 07, 2020 | 13.95 | 14.50 | 13.87 | 14.27 | 2,470,301 | +0.52(+3.77%) |
May 06, 2020 | 14.23 | 14.40 | 13.64 | 13.75 | 2,062,735 | -0.27(-1.94%) |
May 05, 2020 | 14.16 | 14.59 | 14.00 | 14.02 | 2,592,718 | +0.17(+1.25%) |
May 04, 2020 | 13.85 | 13.94 | 13.40 | 13.85 | 3,958,587 | -0.17(-1.23%) |
May 01, 2020 | 14.60 | 14.80 | 13.74 | 14.02 | 4,790,315 | -1.04(-6.89%) |
Apr 30, 2020 | 15.58 | 15.62 | 14.83 | 15.06 | 3,219,394 | -0.82(-5.18%) |
Apr 29, 2020 | 15.20 | 16.09 | 15.00 | 15.88 | 3,983,756 | +1.28(+8.74%) |
Apr 28, 2020 | 14.67 | 15.17 | 14.08 | 14.60 | 5,754,952 | -0.07(-0.45%) |
Apr 27, 2020 | 14.64 | 14.92 | 13.83 | 14.67 | 6,001,889 | -0.12(-0.83%) |
Apr 24, 2020 | 14.57 | 15.01 | 14.30 | 14.79 | 7,121,087 | +0.48(+3.34%) |
Apr 23, 2020 | 14.14 | 14.40 | 14.07 | 14.31 | 2,724,253 | +0.25(+1.76%) |
Apr 22, 2020 | 14.07 | 14.30 | 13.91 | 14.07 | 2,486,300 | +0.26(+1.91%) |
Apr 21, 2020 | 14.23 | 14.62 | 13.77 | 13.80 | 3,156,937 | -0.87(-5.95%) |
Apr 20, 2020 | 14.53 | 15.24 | 14.12 | 14.68 | 3,053,941 | -0.24(-1.60%) |
Apr 17, 2020 | 14.27 | 15.04 | 14.11 | 14.92 | 4,286,525 | +1.00(+7.16%) |
Apr 16, 2020 | 14.45 | 14.48 | 13.58 | 13.92 | 2,713,034 | -0.30(-2.08%) |
Apr 15, 2020 | 14.98 | 15.14 | 14.03 | 14.22 | 4,429,439 | -1.42(-9.11%) |
Apr 14, 2020 | 15.38 | 15.84 | 15.13 | 15.64 | 3,242,642 | +0.67(+4.45%) |
Apr 13, 2020 | 16.05 | 16.05 | 14.65 | 14.97 | 3,581,469 | -0.96(-6.04%) |
Apr 09, 2020 | 16.32 | 16.92 | 15.72 | 15.94 | 4,768,084 | +0.08(+0.52%) |
Apr 08, 2020 | 15.61 | 16.21 | 15.40 | 15.85 | 3,985,290 | +0.54(+3.49%) |
Apr 07, 2020 | 16.46 | 17.09 | 15.15 | 15.32 | 4,452,670 | -0.08(-0.53%) |
Apr 06, 2020 | 14.82 | 15.55 | 14.69 | 15.40 | 3,501,625 | +1.49(+10.71%) |
Apr 03, 2020 | 14.99 | 15.50 | 13.71 | 13.91 | 6,035,880 | -1.30(-8.55%) |
Apr 02, 2020 | 14.36 | 15.78 | 13.91 | 15.21 | 8,062,864 | +0.72(+5.00%) |
Apr 01, 2020 | 14.60 | 15.62 | 14.24 | 14.49 | 5,239,920 | -1.10(-7.08%) |
Mar 31, 2020 | 14.64 | 16.12 | 14.51 | 15.59 | 5,479,900 | +0.81(+5.52%) |
Mar 30, 2020 | 14.61 | 14.88 | 13.94 | 14.78 | 2,836,960 | +0.24(+1.64%) |
Mar 27, 2020 | 15.66 | 15.89 | 14.41 | 14.54 | 4,793,595 | -1.45(-9.06%) |
Mar 26, 2020 | 15.49 | 16.68 | 15.25 | 15.99 | 5,278,214 | +0.85(+5.64%) |
Mar 25, 2020 | 14.38 | 15.97 | 12.91 | 15.13 | 6,691,906 | +0.89(+6.22%) |
Mar 24, 2020 | 14.21 | 14.74 | 13.82 | 14.25 | 3,902,687 | +1.15(+8.81%) |
Mar 23, 2020 | 13.27 | 13.82 | 12.56 | 13.09 | 3,839,609 | -0.28(-2.07%) |
Mar 20, 2020 | 14.53 | 15.05 | 13.26 | 13.37 | 4,014,772 | -0.82(-5.78%) |
Mar 19, 2020 | 12.85 | 14.83 | 12.20 | 14.19 | 3,501,922 | +1.20(+9.26%) |
Mar 18, 2020 | 14.81 | 15.21 | 12.44 | 12.99 | 4,221,602 | -3.01(-18.80%) |
Mar 17, 2020 | 16.57 | 18.03 | 14.99 | 15.99 | 5,063,433 | -0.21(-1.30%) |
Mar 16, 2020 | 13.82 | 17.77 | 13.82 | 16.21 | 3,555,839 | -3.27(-16.78%) |
Mar 13, 2020 | 20.89 | 21.11 | 17.94 | 19.47 | 4,107,672 | +0.05(+0.25%) |
Mar 12, 2020 | 21.21 | 21.63 | 19.17 | 19.42 | 2,809,427 | -3.20(-14.15%) |
Mar 11, 2020 | 22.55 | 23.21 | 22.01 | 22.63 | 5,430,475 | -0.70(-3.00%) |
Mar 10, 2020 | 23.19 | 23.60 | 22.00 | 23.32 | 3,385,492 | +0.98(+4.36%) |
Mar 09, 2020 | 23.81 | 24.17 | 22.28 | 22.35 | 2,613,795 | -3.08(-12.11%) |
Mar 06, 2020 | 24.85 | 25.57 | 24.71 | 25.43 | 2,557,405 | -0.30(-1.17%) |
Mar 05, 2020 | 26.27 | 26.55 | 25.44 | 25.73 | 3,712,607 | -1.65(-6.03%) |
Mar 04, 2020 | 26.27 | 27.43 | 25.76 | 27.38 | 4,016,925 | +1.48(+5.71%) |
Mar 03, 2020 | 27.24 | 27.71 | 25.14 | 25.90 | 3,840,810 | -1.33(-4.89%) |