Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.79 | 15.22 | 14.65 | 14.98 | 4,142,128 | -0.25(-1.63%) |
May 28, 2020 | 15.90 | 15.91 | 15.13 | 15.23 | 6,606,314 | -0.65(-4.07%) |
May 27, 2020 | 16.47 | 16.48 | 15.01 | 15.88 | 12,723,436 | +0.68(+4.44%) |
May 26, 2020 | 14.68 | 15.33 | 14.66 | 15.20 | 7,074,992 | +1.60(+11.75%) |
May 22, 2020 | 13.94 | 13.99 | 13.41 | 13.60 | 3,006,588 | -0.22(-1.58%) |
May 21, 2020 | 13.72 | 14.08 | 13.66 | 13.82 | 4,077,908 | +0.23(+1.68%) |
May 20, 2020 | 13.45 | 13.72 | 13.37 | 13.59 | 4,432,721 | +0.48(+3.63%) |
May 19, 2020 | 13.71 | 13.75 | 13.01 | 13.12 | 4,077,371 | -0.18(-1.34%) |
May 18, 2020 | 12.75 | 13.31 | 12.63 | 13.30 | 6,409,432 | +1.38(+11.58%) |
May 15, 2020 | 11.88 | 12.18 | 11.72 | 11.91 | 2,020,909 | -0.15(-1.24%) |
May 14, 2020 | 11.75 | 12.10 | 11.19 | 12.06 | 3,858,572 | +0.00(+0.00%) |
May 13, 2020 | 12.62 | 12.62 | 11.83 | 12.06 | 4,460,681 | -0.53(-4.18%) |
May 12, 2020 | 13.19 | 13.33 | 12.58 | 12.59 | 3,397,473 | -0.57(-4.30%) |
May 11, 2020 | 13.29 | 13.41 | 12.93 | 13.16 | 2,726,286 | -0.39(-2.86%) |
May 08, 2020 | 13.00 | 13.54 | 12.98 | 13.54 | 4,165,796 | +0.83(+6.56%) |
May 07, 2020 | 12.65 | 13.03 | 12.58 | 12.71 | 4,210,108 | +0.09(+0.71%) |
May 06, 2020 | 13.13 | 13.17 | 12.51 | 12.62 | 3,925,305 | -0.40(-3.05%) |
May 05, 2020 | 13.75 | 13.81 | 12.97 | 13.02 | 3,780,661 | -0.37(-2.74%) |
May 04, 2020 | 12.91 | 13.44 | 12.57 | 13.38 | 5,328,384 | -0.61(-4.33%) |
May 01, 2020 | 14.50 | 14.65 | 13.80 | 13.99 | 3,489,407 | -1.09(-7.24%) |
Apr 30, 2020 | 15.32 | 15.45 | 14.65 | 15.08 | 6,144,289 | -0.44(-2.82%) |
Apr 29, 2020 | 14.90 | 15.74 | 14.89 | 15.52 | 6,893,950 | +1.19(+8.32%) |
Apr 28, 2020 | 13.64 | 14.55 | 13.54 | 14.33 | 4,953,382 | +1.01(+7.61%) |
Apr 27, 2020 | 13.51 | 13.65 | 13.24 | 13.31 | 2,470,693 | +0.05(+0.37%) |
Apr 24, 2020 | 13.45 | 13.50 | 12.97 | 13.27 | 1,448,355 | -0.04(-0.30%) |
Apr 23, 2020 | 13.44 | 13.69 | 13.31 | 13.31 | 1,657,443 | +0.00(+0.00%) |
Apr 22, 2020 | 13.85 | 13.89 | 13.04 | 13.31 | 2,631,141 | -0.33(-2.40%) |
Apr 21, 2020 | 13.65 | 13.88 | 13.45 | 13.63 | 2,199,892 | -0.26(-1.86%) |
Apr 20, 2020 | 13.97 | 14.12 | 13.55 | 13.89 | 2,200,474 | -0.36(-2.51%) |
Apr 17, 2020 | 14.66 | 14.66 | 14.15 | 14.25 | 3,167,527 | +0.54(+3.91%) |
Apr 16, 2020 | 14.46 | 14.46 | 13.63 | 13.71 | 3,059,434 | -0.97(-6.63%) |
Apr 15, 2020 | 15.21 | 15.23 | 14.27 | 14.69 | 4,226,084 | -0.22(-1.47%) |
Apr 14, 2020 | 15.04 | 15.39 | 14.84 | 14.90 | 3,297,620 | +0.45(+3.09%) |
Apr 13, 2020 | 15.71 | 15.73 | 14.06 | 14.46 | 2,970,741 | -0.73(-4.84%) |
Apr 09, 2020 | 15.30 | 15.80 | 14.62 | 15.19 | 5,768,041 | +1.03(+7.29%) |
Apr 08, 2020 | 13.97 | 14.26 | 13.65 | 14.16 | 2,807,246 | +0.84(+6.34%) |
Apr 07, 2020 | 14.19 | 14.77 | 13.19 | 13.31 | 3,995,512 | +0.60(+4.68%) |
Apr 06, 2020 | 12.76 | 13.01 | 12.27 | 12.72 | 3,141,375 | +0.51(+4.15%) |
Apr 03, 2020 | 12.87 | 12.87 | 11.87 | 12.21 | 2,825,909 | -0.36(-2.84%) |
Apr 02, 2020 | 13.21 | 13.25 | 12.52 | 12.57 | 1,732,292 | -0.44(-3.36%) |
Apr 01, 2020 | 13.99 | 14.02 | 12.98 | 13.01 | 2,175,367 | -1.62(-11.07%) |
Mar 31, 2020 | 14.85 | 15.26 | 14.47 | 14.63 | 1,066,515 | +0.13(+0.89%) |
Mar 30, 2020 | 14.89 | 15.04 | 13.91 | 14.50 | 1,885,362 | -0.94(-6.11%) |
Mar 27, 2020 | 16.39 | 16.43 | 15.30 | 15.44 | 2,323,451 | -1.26(-7.55%) |
Mar 26, 2020 | 16.86 | 17.92 | 16.28 | 16.70 | 3,971,032 | +0.50(+3.06%) |
Mar 25, 2020 | 16.78 | 17.12 | 15.04 | 16.20 | 5,455,127 | +1.34(+9.02%) |
Mar 24, 2020 | 14.24 | 15.43 | 13.90 | 14.86 | 3,461,909 | +2.37(+19.00%) |
Mar 23, 2020 | 12.75 | 12.89 | 12.01 | 12.49 | 2,428,695 | +0.09(+0.72%) |
Mar 20, 2020 | 12.78 | 13.97 | 12.23 | 12.40 | 2,456,795 | +0.33(+2.71%) |
Mar 19, 2020 | 12.59 | 12.74 | 11.17 | 12.07 | 2,976,568 | -0.60(-4.70%) |
Mar 18, 2020 | 14.80 | 14.84 | 11.59 | 12.67 | 3,352,656 | -3.20(-20.15%) |
Mar 17, 2020 | 16.52 | 17.17 | 15.17 | 15.87 | 2,051,082 | -0.24(-1.48%) |
Mar 16, 2020 | 16.14 | 16.64 | 15.14 | 16.11 | 2,558,434 | -1.98(-10.93%) |
Mar 13, 2020 | 19.73 | 19.74 | 16.57 | 18.08 | 1,968,840 | +1.41(+8.46%) |
Mar 12, 2020 | 18.11 | 19.47 | 16.64 | 16.67 | 1,858,858 | -3.37(-16.80%) |
Mar 11, 2020 | 20.93 | 20.93 | 19.73 | 20.04 | 1,108,696 | -1.51(-7.00%) |
Mar 10, 2020 | 21.23 | 21.64 | 19.92 | 21.55 | 1,589,402 | +1.25(+6.16%) |
Mar 09, 2020 | 20.85 | 21.63 | 20.06 | 20.30 | 2,046,171 | -1.48(-6.79%) |
Mar 06, 2020 | 20.94 | 22.31 | 20.62 | 21.77 | 2,387,001 | +0.27(+1.25%) |
Mar 05, 2020 | 22.92 | 22.92 | 21.45 | 21.51 | 1,098,603 | -2.13(-9.03%) |
Mar 04, 2020 | 23.47 | 23.70 | 22.66 | 23.64 | 405,810 | +0.57(+2.45%) |
Mar 03, 2020 | 24.29 | 24.57 | 22.97 | 23.08 | 565,719 | -0.51(-2.15%) |