Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.75 | 16.03 | 15.27 | 15.34 | 12,531,363 | -0.82(-5.06%) |
May 28, 2020 | 17.49 | 17.50 | 16.11 | 16.16 | 10,792,860 | -0.20(-1.24%) |
May 27, 2020 | 15.79 | 16.40 | 15.45 | 16.36 | 7,219,860 | +1.48(+9.93%) |
May 26, 2020 | 14.79 | 15.16 | 14.42 | 14.89 | 7,661,794 | +0.91(+6.48%) |
May 22, 2020 | 14.26 | 14.29 | 13.76 | 13.98 | 3,952,869 | -0.21(-1.49%) |
May 21, 2020 | 14.47 | 14.73 | 14.16 | 14.19 | 5,747,160 | -0.29(-2.01%) |
May 20, 2020 | 14.47 | 14.86 | 14.36 | 14.48 | 5,951,583 | +0.44(+3.13%) |
May 19, 2020 | 14.41 | 14.67 | 13.86 | 14.04 | 4,090,770 | -0.54(-3.68%) |
May 18, 2020 | 14.10 | 14.67 | 14.09 | 14.58 | 7,469,868 | +1.17(+8.73%) |
May 15, 2020 | 13.28 | 13.76 | 13.00 | 13.41 | 5,918,165 | +0.11(+0.86%) |
May 14, 2020 | 11.95 | 13.29 | 11.69 | 13.29 | 7,500,698 | +0.99(+8.08%) |
May 13, 2020 | 12.76 | 12.78 | 12.10 | 12.30 | 9,918,967 | -0.61(-4.70%) |
May 12, 2020 | 13.38 | 13.65 | 12.82 | 12.91 | 5,007,847 | -0.40(-3.04%) |
May 11, 2020 | 13.48 | 13.62 | 13.01 | 13.31 | 5,312,338 | -0.57(-4.12%) |
May 08, 2020 | 13.67 | 13.98 | 13.54 | 13.88 | 4,620,509 | +0.62(+4.64%) |
May 07, 2020 | 12.70 | 13.49 | 12.70 | 13.27 | 6,173,795 | +0.80(+6.42%) |
May 06, 2020 | 13.22 | 13.46 | 12.44 | 12.47 | 7,748,907 | -0.68(-5.15%) |
May 05, 2020 | 13.81 | 14.15 | 13.10 | 13.14 | 7,898,544 | -0.22(-1.65%) |
May 04, 2020 | 13.29 | 13.65 | 12.90 | 13.36 | 6,659,828 | -0.33(-2.44%) |
May 01, 2020 | 13.84 | 13.95 | 13.45 | 13.70 | 7,135,465 | -0.72(-5.00%) |
Apr 30, 2020 | 15.10 | 15.34 | 14.34 | 14.42 | 6,497,340 | -1.27(-8.08%) |
Apr 29, 2020 | 15.04 | 15.90 | 14.82 | 15.69 | 8,805,208 | +1.57(+11.10%) |
Apr 28, 2020 | 13.83 | 14.42 | 13.62 | 14.12 | 9,880,385 | +0.89(+6.71%) |
Apr 27, 2020 | 12.53 | 13.33 | 12.36 | 13.23 | 8,236,915 | +0.78(+6.29%) |
Apr 24, 2020 | 12.63 | 12.76 | 12.10 | 12.45 | 7,371,173 | +0.00(+0.00%) |
Apr 23, 2020 | 12.23 | 12.68 | 12.15 | 12.45 | 8,363,566 | +0.24(+2.00%) |
Apr 22, 2020 | 12.81 | 12.84 | 11.94 | 12.21 | 9,408,565 | -0.14(-1.13%) |
Apr 21, 2020 | 12.47 | 13.03 | 12.23 | 12.34 | 8,501,046 | -0.76(-5.78%) |
Apr 20, 2020 | 12.59 | 13.87 | 12.01 | 13.10 | 12,876,219 | -0.28(-2.08%) |
Apr 17, 2020 | 12.61 | 13.43 | 12.54 | 13.38 | 9,817,701 | +1.58(+13.35%) |
Apr 16, 2020 | 12.33 | 12.39 | 11.68 | 11.80 | 9,487,769 | -0.52(-4.24%) |
Apr 15, 2020 | 12.22 | 12.61 | 11.95 | 12.33 | 7,964,740 | -0.87(-6.60%) |
Apr 14, 2020 | 14.02 | 14.15 | 12.91 | 13.20 | 9,432,724 | -0.51(-3.75%) |
Apr 13, 2020 | 14.80 | 15.09 | 13.41 | 13.71 | 5,714,606 | -0.94(-6.42%) |
Apr 09, 2020 | 14.20 | 15.33 | 14.06 | 14.65 | 12,111,335 | +1.40(+10.58%) |
Apr 08, 2020 | 12.95 | 13.62 | 12.66 | 13.25 | 6,554,658 | +0.72(+5.77%) |
Apr 07, 2020 | 13.06 | 13.90 | 12.46 | 12.53 | 11,014,314 | +0.48(+3.97%) |
Apr 06, 2020 | 11.47 | 12.18 | 11.02 | 12.05 | 10,695,958 | +1.62(+15.53%) |
Apr 03, 2020 | 11.25 | 11.27 | 10.36 | 10.43 | 7,281,573 | -0.84(-7.49%) |
Apr 02, 2020 | 11.10 | 11.68 | 10.97 | 11.27 | 4,884,120 | +0.02(+0.15%) |
Apr 01, 2020 | 11.65 | 11.88 | 10.99 | 11.26 | 7,822,957 | -1.31(-10.39%) |
Mar 31, 2020 | 13.28 | 13.49 | 12.42 | 12.56 | 9,845,631 | -0.77(-5.81%) |
Mar 30, 2020 | 13.69 | 13.82 | 13.06 | 13.34 | 6,794,695 | -0.39(-2.85%) |
Mar 27, 2020 | 14.05 | 14.23 | 13.44 | 13.73 | 6,323,777 | -1.22(-8.15%) |
Mar 26, 2020 | 14.75 | 16.14 | 14.41 | 14.95 | 12,805,464 | +0.70(+4.89%) |
Mar 25, 2020 | 13.67 | 14.78 | 13.09 | 14.25 | 13,713,998 | +1.83(+14.72%) |
Mar 24, 2020 | 11.52 | 12.45 | 11.27 | 12.42 | 13,598,848 | +1.86(+17.64%) |
Mar 23, 2020 | 10.11 | 10.74 | 9.236 | 10.56 | 12,969,383 | +0.37(+3.67%) |
Mar 20, 2020 | 11.51 | 12.02 | 10.15 | 10.19 | 14,031,408 | -1.03(-9.16%) |
Mar 19, 2020 | 10.54 | 12.13 | 9.794 | 11.21 | 17,320,190 | +0.47(+4.38%) |
Mar 18, 2020 | 13.24 | 13.41 | 8.897 | 10.74 | 15,139,977 | -3.25(-23.21%) |
Mar 17, 2020 | 14.29 | 15.10 | 12.38 | 13.99 | 13,708,738 | -0.02(-0.12%) |
Mar 16, 2020 | 16.21 | 16.44 | 13.98 | 14.01 | 6,843,079 | -3.90(-21.78%) |
Mar 13, 2020 | 18.00 | 18.32 | 16.51 | 17.91 | 7,620,558 | +0.86(+5.06%) |
Mar 12, 2020 | 16.84 | 17.48 | 16.18 | 17.05 | 7,744,434 | -0.99(-5.50%) |
Mar 11, 2020 | 18.95 | 19.14 | 17.72 | 18.04 | 7,091,649 | -1.47(-7.54%) |
Mar 10, 2020 | 19.07 | 19.63 | 18.42 | 19.51 | 5,437,613 | +1.18(+6.41%) |
Mar 09, 2020 | 19.64 | 19.93 | 17.98 | 18.33 | 6,065,049 | -2.81(-13.30%) |
Mar 06, 2020 | 20.79 | 21.70 | 20.69 | 21.15 | 5,703,242 | -0.38(-1.78%) |
Mar 05, 2020 | 21.69 | 21.78 | 21.31 | 21.53 | 5,070,750 | -0.97(-4.30%) |
Mar 04, 2020 | 21.75 | 22.68 | 21.63 | 22.49 | 4,868,046 | +1.05(+4.91%) |
Mar 03, 2020 | 22.21 | 22.33 | 21.38 | 21.44 | 6,872,393 | -0.86(-3.86%) |