Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.73 | 21.14 | 20.15 | 20.81 | 2,961,853 | -0.41(-1.93%) |
May 28, 2020 | 21.81 | 22.34 | 20.86 | 21.22 | 4,080,212 | -0.16(-0.73%) |
May 27, 2020 | 20.48 | 21.40 | 19.36 | 21.38 | 4,025,671 | +1.54(+7.75%) |
May 26, 2020 | 21.04 | 21.17 | 19.65 | 19.84 | 3,480,429 | +0.67(+3.50%) |
May 22, 2020 | 19.32 | 19.36 | 18.31 | 19.17 | 1,864,204 | -0.08(-0.40%) |
May 21, 2020 | 19.30 | 19.52 | 18.41 | 19.25 | 2,578,385 | -0.07(-0.35%) |
May 20, 2020 | 18.66 | 19.56 | 18.66 | 19.31 | 4,183,773 | +1.16(+6.38%) |
May 19, 2020 | 17.53 | 19.12 | 17.43 | 18.15 | 5,457,303 | +0.82(+4.72%) |
May 18, 2020 | 16.87 | 17.52 | 16.43 | 17.34 | 3,489,523 | +1.74(+11.17%) |
May 15, 2020 | 14.82 | 16.02 | 14.70 | 15.59 | 2,999,451 | +0.55(+3.69%) |
May 14, 2020 | 14.60 | 15.70 | 14.07 | 15.04 | 2,963,883 | +0.07(+0.45%) |
May 13, 2020 | 16.27 | 16.27 | 14.63 | 14.97 | 3,038,462 | -1.28(-7.90%) |
May 12, 2020 | 17.44 | 17.56 | 16.12 | 16.26 | 2,685,362 | -0.96(-5.60%) |
May 11, 2020 | 17.13 | 17.72 | 16.87 | 17.22 | 3,616,204 | -0.28(-1.61%) |
May 08, 2020 | 17.40 | 17.71 | 16.55 | 17.50 | 3,506,516 | +0.77(+4.60%) |
May 07, 2020 | 15.14 | 16.82 | 15.14 | 16.73 | 3,143,739 | +1.89(+12.72%) |
May 06, 2020 | 15.46 | 15.63 | 14.79 | 14.85 | 1,355,525 | -0.20(-1.36%) |
May 05, 2020 | 15.83 | 16.00 | 14.92 | 15.05 | 1,379,198 | -0.29(-1.90%) |
May 04, 2020 | 15.08 | 15.58 | 14.51 | 15.34 | 2,334,889 | -0.46(-2.90%) |
May 01, 2020 | 15.58 | 15.92 | 15.16 | 15.80 | 2,267,001 | -0.45(-2.76%) |
Apr 30, 2020 | 16.46 | 17.28 | 15.92 | 16.25 | 2,674,354 | -0.86(-5.01%) |
Apr 29, 2020 | 16.55 | 17.54 | 16.07 | 17.10 | 3,266,568 | +0.68(+4.15%) |
Apr 28, 2020 | 17.33 | 17.47 | 15.85 | 16.42 | 2,277,571 | +0.42(+2.62%) |
Apr 27, 2020 | 15.29 | 16.84 | 15.28 | 16.00 | 2,885,081 | +0.95(+6.34%) |
Apr 24, 2020 | 14.59 | 15.19 | 14.02 | 15.05 | 1,521,195 | +0.87(+6.11%) |
Apr 23, 2020 | 13.90 | 14.67 | 13.85 | 14.18 | 1,577,745 | +0.44(+3.19%) |
Apr 22, 2020 | 14.17 | 14.41 | 13.73 | 13.74 | 1,471,277 | -0.03(-0.21%) |
Apr 21, 2020 | 13.53 | 14.17 | 13.36 | 13.77 | 1,673,492 | -0.24(-1.74%) |
Apr 20, 2020 | 14.11 | 14.98 | 13.66 | 14.02 | 3,066,226 | -0.66(-4.51%) |
Apr 17, 2020 | 15.11 | 15.83 | 14.52 | 14.68 | 3,093,447 | +0.56(+4.00%) |
Apr 16, 2020 | 14.11 | 14.36 | 13.49 | 14.11 | 2,305,183 | -0.11(-0.75%) |
Apr 15, 2020 | 13.70 | 14.56 | 13.23 | 14.22 | 2,183,993 | -0.36(-2.47%) |
Apr 14, 2020 | 14.91 | 15.42 | 14.18 | 14.58 | 2,868,787 | +0.11(+0.74%) |
Apr 13, 2020 | 14.92 | 15.07 | 13.54 | 14.48 | 2,219,195 | -0.40(-2.68%) |
Apr 09, 2020 | 16.25 | 16.93 | 14.15 | 14.87 | 4,052,618 | -0.29(-1.93%) |
Apr 08, 2020 | 13.09 | 15.28 | 12.62 | 15.17 | 3,489,691 | +2.82(+22.87%) |
Apr 07, 2020 | 13.28 | 14.01 | 12.33 | 12.34 | 2,903,669 | +0.27(+2.26%) |
Apr 06, 2020 | 11.68 | 12.19 | 11.16 | 12.07 | 2,874,491 | +1.15(+10.52%) |
Apr 03, 2020 | 11.97 | 12.11 | 10.60 | 10.92 | 2,222,314 | -0.86(-7.27%) |
Apr 02, 2020 | 12.41 | 13.13 | 11.39 | 11.78 | 1,914,732 | -0.90(-7.07%) |
Apr 01, 2020 | 13.29 | 13.34 | 11.85 | 12.67 | 2,463,857 | -1.36(-9.71%) |
Mar 31, 2020 | 14.55 | 15.69 | 13.74 | 14.04 | 2,176,494 | -0.67(-4.57%) |
Mar 30, 2020 | 14.60 | 15.28 | 13.64 | 14.71 | 1,955,407 | -0.19(-1.24%) |
Mar 27, 2020 | 15.52 | 16.49 | 14.62 | 14.89 | 1,760,654 | -1.58(-9.57%) |
Mar 26, 2020 | 15.34 | 17.56 | 14.97 | 16.47 | 3,376,473 | +1.50(+10.01%) |
Mar 25, 2020 | 15.92 | 17.15 | 13.88 | 14.97 | 4,980,941 | +0.36(+2.47%) |
Mar 24, 2020 | 13.03 | 15.20 | 13.03 | 14.61 | 3,535,565 | +2.76(+23.34%) |
Mar 23, 2020 | 11.94 | 12.41 | 10.94 | 11.85 | 4,057,538 | +0.55(+4.91%) |
Mar 20, 2020 | 11.63 | 14.91 | 10.46 | 11.29 | 7,482,603 | +0.38(+3.48%) |
Mar 19, 2020 | 7.301 | 11.18 | 6.873 | 10.91 | 6,207,276 | +3.28(+42.98%) |
Mar 18, 2020 | 9.452 | 9.764 | 6.269 | 7.632 | 5,413,511 | -3.20(-29.56%) |
Mar 17, 2020 | 10.78 | 11.29 | 9.121 | 10.83 | 4,059,782 | +0.28(+2.68%) |
Mar 16, 2020 | 10.13 | 13.39 | 10.13 | 10.55 | 3,274,265 | -4.38(-29.34%) |
Mar 13, 2020 | 15.43 | 15.58 | 13.56 | 14.93 | 3,257,812 | +0.78(+5.50%) |
Mar 12, 2020 | 15.92 | 15.96 | 13.65 | 14.15 | 3,711,618 | -3.91(-21.66%) |
Mar 11, 2020 | 20.45 | 20.69 | 18.02 | 18.07 | 2,749,743 | -3.30(-15.44%) |
Mar 10, 2020 | 20.56 | 21.45 | 18.89 | 21.37 | 2,405,807 | +1.73(+8.82%) |
Mar 09, 2020 | 19.70 | 20.42 | 19.41 | 19.63 | 2,305,758 | -2.10(-9.67%) |
Mar 06, 2020 | 20.80 | 22.97 | 20.44 | 21.74 | 3,583,460 | -0.12(-0.53%) |
Mar 05, 2020 | 23.28 | 23.28 | 21.66 | 21.85 | 2,440,728 | -2.22(-9.22%) |
Mar 04, 2020 | 24.80 | 24.80 | 23.33 | 24.07 | 1,924,697 | +0.00(+0.00%) |
Mar 03, 2020 | 25.61 | 26.17 | 23.87 | 24.07 | 2,027,125 | -1.44(-5.65%) |