Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.04 | 16.15 | 15.62 | 16.03 | 3,554,700 | +0.02(+0.12%) |
May 28, 2020 | 15.92 | 16.17 | 15.52 | 16.01 | 2,439,781 | -0.09(-0.56%) |
May 27, 2020 | 15.73 | 16.22 | 15.68 | 16.10 | 3,683,789 | +0.46(+2.94%) |
May 26, 2020 | 15.27 | 15.81 | 14.96 | 15.64 | 4,009,341 | +1.33(+9.29%) |
May 22, 2020 | 14.90 | 14.99 | 14.18 | 14.31 | 3,624,600 | -0.75(-4.98%) |
May 21, 2020 | 15.80 | 16.12 | 14.81 | 15.06 | 5,225,799 | -1.25(-7.66%) |
May 20, 2020 | 15.80 | 16.60 | 15.74 | 16.31 | 4,121,419 | +0.83(+5.36%) |
May 19, 2020 | 15.74 | 15.88 | 15.38 | 15.48 | 3,032,337 | -0.06(-0.39%) |
May 18, 2020 | 15.87 | 15.95 | 14.90 | 15.54 | 4,760,825 | +0.40(+2.64%) |
May 15, 2020 | 15.18 | 15.77 | 15.05 | 15.14 | 1,709,500 | -0.22(-1.43%) |
May 14, 2020 | 14.70 | 15.54 | 14.45 | 15.36 | 3,373,409 | +0.44(+2.95%) |
May 13, 2020 | 15.87 | 15.87 | 14.70 | 14.92 | 3,355,317 | -0.66(-4.24%) |
May 12, 2020 | 16.67 | 16.67 | 15.56 | 15.58 | 2,255,719 | -0.72(-4.42%) |
May 11, 2020 | 16.06 | 16.66 | 16.01 | 16.30 | 1,591,596 | -0.44(-2.63%) |
May 08, 2020 | 16.20 | 16.88 | 16.03 | 16.74 | 3,698,400 | +1.15(+7.38%) |
May 07, 2020 | 15.67 | 16.04 | 15.48 | 15.59 | 2,104,104 | +0.27(+1.76%) |
May 06, 2020 | 15.03 | 15.45 | 14.96 | 15.32 | 2,191,159 | +0.22(+1.46%) |
May 05, 2020 | 15.53 | 15.80 | 15.02 | 15.10 | 1,827,891 | +0.13(+0.87%) |
May 04, 2020 | 14.75 | 15.23 | 14.41 | 14.97 | 4,281,315 | -0.10(-0.66%) |
May 01, 2020 | 15.74 | 15.74 | 14.97 | 15.07 | 2,280,600 | -0.75(-4.74%) |
Apr 30, 2020 | 16.10 | 16.51 | 15.58 | 15.82 | 4,547,278 | -0.78(-4.70%) |
Apr 29, 2020 | 15.60 | 16.65 | 15.40 | 16.60 | 5,465,321 | +1.58(+10.52%) |
Apr 28, 2020 | 16.40 | 16.60 | 14.65 | 15.02 | 4,714,199 | -0.76(-4.82%) |
Apr 27, 2020 | 15.62 | 16.34 | 15.40 | 15.78 | 2,178,130 | +0.67(+4.43%) |
Apr 24, 2020 | 15.16 | 15.46 | 14.88 | 15.11 | 2,026,300 | -0.19(-1.24%) |
Apr 23, 2020 | 15.18 | 15.58 | 15.00 | 15.30 | 3,314,571 | +0.85(+5.88%) |
Apr 22, 2020 | 14.45 | 14.68 | 14.11 | 14.45 | 2,284,508 | +0.43(+3.07%) |
Apr 21, 2020 | 14.08 | 14.26 | 13.59 | 14.02 | 1,624,224 | -0.21(-1.48%) |
Apr 20, 2020 | 14.65 | 14.95 | 14.19 | 14.23 | 2,125,760 | -0.77(-5.13%) |
Apr 17, 2020 | 15.10 | 15.36 | 14.90 | 15.00 | 4,264,400 | +0.38(+2.60%) |
Apr 16, 2020 | 13.65 | 14.88 | 13.39 | 14.62 | 6,753,345 | +1.03(+7.58%) |
Apr 15, 2020 | 12.94 | 13.74 | 12.83 | 13.59 | 2,281,409 | +0.09(+0.67%) |
Apr 14, 2020 | 13.65 | 13.81 | 13.17 | 13.50 | 4,014,585 | +0.33(+2.51%) |
Apr 13, 2020 | 13.56 | 13.56 | 12.82 | 13.17 | 1,749,981 | -0.43(-3.16%) |
Apr 09, 2020 | 13.20 | 13.89 | 13.20 | 13.60 | 3,715,000 | +0.79(+6.17%) |
Apr 08, 2020 | 12.27 | 12.83 | 12.04 | 12.81 | 3,044,700 | +0.49(+3.98%) |
Apr 07, 2020 | 13.25 | 13.37 | 11.79 | 12.32 | 4,419,955 | +0.02(+0.16%) |
Apr 06, 2020 | 11.88 | 12.34 | 11.56 | 12.30 | 3,700,067 | +1.30(+11.82%) |
Apr 03, 2020 | 11.39 | 11.64 | 10.81 | 11.00 | 5,172,100 | -0.60(-5.17%) |
Apr 02, 2020 | 11.98 | 12.09 | 11.40 | 11.60 | 3,044,773 | -0.22(-1.86%) |
Apr 01, 2020 | 11.80 | 12.22 | 11.60 | 11.82 | 2,587,772 | -0.58(-4.68%) |
Mar 31, 2020 | 12.60 | 13.09 | 12.29 | 12.40 | 4,842,598 | -0.07(-0.56%) |
Mar 30, 2020 | 12.14 | 12.72 | 11.59 | 12.47 | 3,176,273 | +0.21(+1.71%) |
Mar 27, 2020 | 12.72 | 12.95 | 11.93 | 12.26 | 3,691,800 | -1.18(-8.78%) |
Mar 26, 2020 | 14.25 | 15.55 | 12.95 | 13.44 | 6,940,314 | -1.00(-6.93%) |
Mar 25, 2020 | 14.76 | 14.82 | 13.48 | 14.44 | 4,940,320 | +0.58(+4.18%) |
Mar 24, 2020 | 13.97 | 14.78 | 13.69 | 13.86 | 3,450,889 | +1.25(+9.91%) |
Mar 23, 2020 | 13.54 | 13.54 | 11.83 | 12.61 | 3,691,784 | -0.85(-6.32%) |
Mar 20, 2020 | 12.96 | 14.32 | 12.96 | 13.46 | 4,165,800 | +0.64(+4.99%) |
Mar 19, 2020 | 12.24 | 14.19 | 11.34 | 12.82 | 5,054,300 | -0.18(-1.38%) |
Mar 18, 2020 | 12.87 | 14.19 | 12.36 | 13.00 | 4,651,025 | -0.89(-6.41%) |
Mar 17, 2020 | 14.36 | 14.91 | 13.52 | 13.89 | 5,904,821 | -0.31(-2.18%) |
Mar 16, 2020 | 12.60 | 15.38 | 12.60 | 14.20 | 6,511,668 | -1.82(-11.36%) |
Mar 13, 2020 | 15.51 | 16.04 | 14.70 | 16.02 | 4,942,500 | +1.66(+11.56%) |
Mar 12, 2020 | 14.21 | 15.20 | 14.01 | 14.36 | 5,501,614 | -1.09(-7.06%) |
Mar 11, 2020 | 15.77 | 15.95 | 15.10 | 15.45 | 2,744,491 | -1.02(-6.19%) |
Mar 10, 2020 | 15.81 | 16.51 | 15.53 | 16.47 | 3,286,163 | +1.43(+9.51%) |
Mar 09, 2020 | 15.80 | 16.04 | 14.96 | 15.04 | 3,413,250 | -1.69(-10.10%) |
Mar 06, 2020 | 16.22 | 17.28 | 16.20 | 16.73 | 2,817,100 | +0.05(+0.30%) |
Mar 05, 2020 | 17.00 | 17.14 | 16.59 | 16.68 | 3,086,277 | -0.75(-4.30%) |
Mar 04, 2020 | 16.98 | 17.45 | 16.81 | 17.43 | 3,490,395 | +0.69(+4.12%) |
Mar 03, 2020 | 17.32 | 17.47 | 16.48 | 16.74 | 3,675,378 | -0.40(-2.33%) |