Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.05 | 16.15 | 15.76 | 15.87 | 18,206,164 | -0.29(-1.77%) |
May 28, 2020 | 16.23 | 16.41 | 15.87 | 16.16 | 11,168,138 | +0.07(+0.44%) |
May 27, 2020 | 15.95 | 16.22 | 15.88 | 16.09 | 10,383,784 | +0.37(+2.37%) |
May 26, 2020 | 15.47 | 15.86 | 15.30 | 15.71 | 7,871,954 | +0.64(+4.26%) |
May 22, 2020 | 15.04 | 15.19 | 14.89 | 15.07 | 4,692,505 | +0.10(+0.64%) |
May 21, 2020 | 15.17 | 15.24 | 14.94 | 14.98 | 5,235,055 | -0.19(-1.25%) |
May 20, 2020 | 15.05 | 15.26 | 14.93 | 15.17 | 4,447,095 | +0.29(+1.97%) |
May 19, 2020 | 15.30 | 15.30 | 14.82 | 14.87 | 5,720,125 | -0.51(-3.30%) |
May 18, 2020 | 15.04 | 15.47 | 14.98 | 15.38 | 7,520,223 | +0.66(+4.47%) |
May 15, 2020 | 14.45 | 15.14 | 14.31 | 14.72 | 18,413,922 | +0.15(+1.03%) |
May 14, 2020 | 14.36 | 14.58 | 13.92 | 14.57 | 7,536,740 | +0.05(+0.33%) |
May 13, 2020 | 14.93 | 15.01 | 14.39 | 14.52 | 5,739,999 | -0.44(-2.92%) |
May 12, 2020 | 15.35 | 15.40 | 14.95 | 14.96 | 6,116,661 | -0.35(-2.28%) |
May 11, 2020 | 15.73 | 15.82 | 15.25 | 15.31 | 7,242,690 | -0.49(-3.11%) |
May 08, 2020 | 15.59 | 15.94 | 15.52 | 15.80 | 8,644,049 | +0.38(+2.47%) |
May 07, 2020 | 15.63 | 15.89 | 15.29 | 15.42 | 8,709,833 | -0.02(-0.10%) |
May 06, 2020 | 15.32 | 15.67 | 14.88 | 15.43 | 11,949,353 | +0.09(+0.57%) |
May 05, 2020 | 15.05 | 15.57 | 15.05 | 15.35 | 10,270,214 | +0.40(+2.71%) |
May 04, 2020 | 14.55 | 14.99 | 14.30 | 14.94 | 11,480,574 | +0.26(+1.78%) |
May 01, 2020 | 14.82 | 15.07 | 14.61 | 14.68 | 13,461,563 | -0.44(-2.88%) |
Apr 30, 2020 | 15.74 | 15.78 | 14.87 | 15.12 | 7,361,428 | -0.71(-4.46%) |
Apr 29, 2020 | 15.51 | 16.00 | 15.35 | 15.82 | 7,323,095 | +0.66(+4.34%) |
Apr 28, 2020 | 15.41 | 15.50 | 14.79 | 15.17 | 10,440,325 | +0.00(+0.00%) |
Apr 27, 2020 | 14.75 | 15.21 | 14.50 | 15.17 | 8,693,771 | +0.50(+3.41%) |
Apr 24, 2020 | 15.22 | 15.22 | 14.40 | 14.67 | 10,852,554 | -0.43(-2.84%) |
Apr 23, 2020 | 15.09 | 15.26 | 14.94 | 15.09 | 7,089,889 | +0.10(+0.69%) |
Apr 22, 2020 | 15.12 | 15.15 | 14.86 | 14.99 | 7,155,271 | +0.17(+1.18%) |
Apr 21, 2020 | 15.08 | 15.11 | 14.72 | 14.82 | 7,453,915 | -0.51(-3.31%) |
Apr 20, 2020 | 15.63 | 15.76 | 15.02 | 15.32 | 8,575,877 | -0.48(-3.01%) |
Apr 17, 2020 | 15.54 | 15.84 | 15.54 | 15.80 | 6,656,420 | +0.59(+3.91%) |
Apr 16, 2020 | 15.36 | 15.41 | 14.99 | 15.21 | 5,093,718 | +0.04(+0.26%) |
Apr 15, 2020 | 15.70 | 15.70 | 15.14 | 15.17 | 5,645,628 | -0.82(-5.11%) |
Apr 14, 2020 | 16.17 | 16.31 | 15.83 | 15.98 | 5,406,730 | +0.17(+1.10%) |
Apr 13, 2020 | 15.93 | 16.12 | 15.68 | 15.81 | 5,833,885 | -0.20(-1.24%) |
Apr 09, 2020 | 16.12 | 16.51 | 15.91 | 16.01 | 7,509,270 | -0.06(-0.35%) |
Apr 08, 2020 | 15.81 | 16.21 | 15.62 | 16.06 | 9,072,071 | +0.30(+1.91%) |
Apr 07, 2020 | 15.70 | 16.08 | 15.37 | 15.76 | 10,216,200 | +0.52(+3.43%) |
Apr 06, 2020 | 14.52 | 15.34 | 14.28 | 15.24 | 9,126,594 | +1.19(+8.46%) |
Apr 03, 2020 | 14.02 | 14.25 | 13.87 | 14.05 | 5,813,030 | -0.10(-0.73%) |
Apr 02, 2020 | 14.03 | 14.87 | 13.89 | 14.15 | 10,716,096 | +0.20(+1.42%) |
Apr 01, 2020 | 13.86 | 14.54 | 13.79 | 13.95 | 10,382,344 | -0.42(-2.92%) |
Mar 31, 2020 | 14.88 | 15.17 | 14.31 | 14.37 | 11,436,252 | -0.62(-4.13%) |
Mar 30, 2020 | 15.81 | 15.81 | 14.67 | 14.99 | 10,435,539 | -0.66(-4.20%) |
Mar 27, 2020 | 16.13 | 16.34 | 15.49 | 15.65 | 7,616,996 | -0.81(-4.91%) |
Mar 26, 2020 | 15.21 | 16.56 | 15.17 | 16.46 | 10,272,554 | +1.21(+7.90%) |
Mar 25, 2020 | 15.19 | 15.71 | 14.50 | 15.25 | 11,050,381 | +0.10(+0.68%) |
Mar 24, 2020 | 15.19 | 15.86 | 14.60 | 15.15 | 9,084,751 | +0.44(+3.02%) |
Mar 23, 2020 | 14.57 | 15.14 | 14.04 | 14.71 | 11,164,974 | +0.14(+0.98%) |
Mar 20, 2020 | 15.89 | 16.02 | 14.52 | 14.56 | 13,023,847 | -1.35(-8.47%) |
Mar 19, 2020 | 16.99 | 17.23 | 15.66 | 15.91 | 11,422,775 | -1.17(-6.87%) |
Mar 18, 2020 | 16.89 | 18.05 | 16.00 | 17.08 | 14,347,051 | -0.80(-4.48%) |
Mar 17, 2020 | 16.74 | 18.38 | 16.52 | 17.88 | 14,070,748 | +1.36(+8.25%) |
Mar 16, 2020 | 15.89 | 16.83 | 15.12 | 16.52 | 12,728,571 | -0.84(-4.86%) |
Mar 13, 2020 | 17.00 | 17.57 | 16.75 | 17.37 | 25,872,142 | +1.14(+7.01%) |
Mar 12, 2020 | 15.91 | 16.98 | 15.80 | 16.23 | 19,733,236 | -0.82(-4.83%) |
Mar 11, 2020 | 16.67 | 17.22 | 16.60 | 17.05 | 17,738,944 | -0.13(-0.78%) |
Mar 10, 2020 | 16.35 | 17.18 | 16.06 | 17.18 | 11,765,842 | +1.36(+8.58%) |
Mar 09, 2020 | 16.35 | 16.90 | 15.70 | 15.83 | 14,491,943 | -1.71(-9.75%) |
Mar 06, 2020 | 16.84 | 17.75 | 16.81 | 17.54 | 21,111,940 | -0.02(-0.13%) |
Mar 05, 2020 | 18.31 | 18.51 | 17.51 | 17.56 | 14,805,056 | -1.19(-6.36%) |
Mar 04, 2020 | 18.39 | 18.86 | 18.29 | 18.75 | 8,715,308 | +0.67(+3.69%) |
Mar 03, 2020 | 18.31 | 18.89 | 17.77 | 18.09 | 13,479,858 | -0.35(-1.87%) |