Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.32 | 16.96 | 16.07 | 16.33 | 1,465,857 | -0.24(-1.44%) |
May 28, 2020 | 17.86 | 18.23 | 16.49 | 16.57 | 2,961,236 | -1.17(-6.60%) |
May 27, 2020 | 17.06 | 17.97 | 17.00 | 17.75 | 2,023,408 | +1.03(+6.13%) |
May 26, 2020 | 15.52 | 16.91 | 15.39 | 16.72 | 4,266,058 | +1.17(+7.54%) |
May 22, 2020 | 15.64 | 15.69 | 14.92 | 15.55 | 3,116,184 | -0.22(-1.39%) |
May 21, 2020 | 15.88 | 16.16 | 15.39 | 15.77 | 2,408,751 | -0.26(-1.60%) |
May 20, 2020 | 15.34 | 16.15 | 15.15 | 16.02 | 1,959,237 | +0.73(+4.79%) |
May 19, 2020 | 16.01 | 16.11 | 15.24 | 15.29 | 3,165,774 | -0.38(-2.40%) |
May 18, 2020 | 15.50 | 15.70 | 14.74 | 15.67 | 4,231,582 | +0.29(+1.91%) |
May 15, 2020 | 15.31 | 15.57 | 14.91 | 15.37 | 2,338,285 | +0.00(+0.00%) |
May 14, 2020 | 16.76 | 17.02 | 15.21 | 15.37 | 4,431,173 | -1.74(-10.17%) |
May 13, 2020 | 15.75 | 17.15 | 15.58 | 17.11 | 4,738,349 | +1.37(+8.73%) |
May 12, 2020 | 16.15 | 16.34 | 15.41 | 15.74 | 3,627,584 | -0.42(-2.61%) |
May 11, 2020 | 17.76 | 17.77 | 16.12 | 16.16 | 4,804,724 | -1.63(-9.16%) |
May 08, 2020 | 18.04 | 18.59 | 17.54 | 17.79 | 3,375,994 | -0.01(-0.05%) |
May 07, 2020 | 17.82 | 18.30 | 16.71 | 17.80 | 6,886,686 | +0.37(+2.10%) |
May 06, 2020 | 20.55 | 20.55 | 17.40 | 17.43 | 8,179,597 | -2.02(-10.40%) |
May 05, 2020 | 21.28 | 21.40 | 19.36 | 19.46 | 4,896,671 | -1.90(-8.92%) |
May 04, 2020 | 19.41 | 21.47 | 19.24 | 21.36 | 4,686,892 | +2.42(+12.76%) |
May 01, 2020 | 19.82 | 20.91 | 18.88 | 18.95 | 6,258,143 | -1.10(-5.48%) |
Apr 30, 2020 | 20.42 | 21.88 | 19.70 | 20.04 | 4,646,255 | -0.23(-1.13%) |
Apr 29, 2020 | 21.95 | 23.06 | 19.69 | 20.27 | 7,263,337 | -3.76(-15.66%) |
Apr 28, 2020 | 25.20 | 25.83 | 23.13 | 24.04 | 4,720,355 | -0.36(-1.46%) |
Apr 27, 2020 | 24.06 | 24.80 | 23.52 | 24.39 | 4,560,310 | +1.50(+6.56%) |
Apr 24, 2020 | 22.90 | 23.41 | 22.29 | 22.89 | 2,329,657 | -0.16(-0.71%) |
Apr 23, 2020 | 23.40 | 23.85 | 21.68 | 23.06 | 5,196,692 | +0.02(+0.08%) |
Apr 22, 2020 | 22.66 | 23.29 | 21.43 | 23.04 | 6,369,840 | +1.25(+5.71%) |
Apr 21, 2020 | 23.63 | 24.54 | 21.19 | 21.79 | 8,369,773 | +0.38(+1.80%) |
Apr 20, 2020 | 19.31 | 21.66 | 18.48 | 21.41 | 7,866,086 | +3.33(+18.44%) |
Apr 17, 2020 | 18.11 | 18.95 | 17.74 | 18.08 | 2,340,906 | +0.34(+1.91%) |
Apr 16, 2020 | 16.85 | 17.75 | 16.58 | 17.74 | 2,757,964 | +1.14(+6.84%) |
Apr 15, 2020 | 15.95 | 16.76 | 15.71 | 16.60 | 1,674,463 | +0.42(+2.60%) |
Apr 14, 2020 | 15.84 | 16.31 | 15.29 | 16.18 | 1,570,065 | +0.61(+3.94%) |
Apr 13, 2020 | 17.08 | 17.54 | 15.41 | 15.57 | 2,201,948 | -0.38(-2.35%) |
Apr 09, 2020 | 15.89 | 16.30 | 13.90 | 15.94 | 3,700,019 | +0.27(+1.75%) |
Apr 08, 2020 | 15.66 | 16.51 | 15.30 | 15.67 | 1,924,525 | +0.38(+2.52%) |
Apr 07, 2020 | 15.06 | 15.59 | 14.73 | 15.28 | 2,048,007 | +0.21(+1.40%) |
Apr 06, 2020 | 14.67 | 15.36 | 13.52 | 15.07 | 2,321,103 | +1.46(+10.77%) |
Apr 03, 2020 | 13.84 | 14.14 | 12.36 | 13.61 | 3,098,929 | -0.90(-6.19%) |
Apr 02, 2020 | 17.40 | 17.59 | 13.66 | 14.50 | 4,137,122 | -3.26(-18.35%) |
Apr 01, 2020 | 17.66 | 19.00 | 16.83 | 17.76 | 2,214,522 | +0.26(+1.46%) |
Mar 31, 2020 | 19.07 | 19.44 | 17.19 | 17.51 | 2,044,447 | -1.42(-7.50%) |
Mar 30, 2020 | 18.27 | 19.69 | 18.27 | 18.93 | 3,106,831 | +1.62(+9.36%) |
Mar 27, 2020 | 15.96 | 17.86 | 15.34 | 17.31 | 1,989,360 | +0.92(+5.65%) |
Mar 26, 2020 | 15.02 | 16.57 | 14.59 | 16.38 | 1,749,638 | +1.41(+9.42%) |
Mar 25, 2020 | 15.79 | 16.23 | 14.84 | 14.97 | 1,452,730 | -0.36(-2.33%) |
Mar 24, 2020 | 16.07 | 16.72 | 14.33 | 15.33 | 1,935,189 | +0.70(+4.76%) |
Mar 23, 2020 | 13.36 | 15.11 | 12.95 | 14.63 | 2,098,970 | +1.73(+13.41%) |
Mar 20, 2020 | 14.55 | 15.06 | 12.59 | 12.90 | 2,215,424 | -1.02(-7.30%) |
Mar 19, 2020 | 12.05 | 14.05 | 11.31 | 13.92 | 2,255,361 | +2.00(+16.74%) |
Mar 18, 2020 | 13.37 | 14.01 | 11.38 | 11.92 | 1,894,895 | -2.04(-14.62%) |
Mar 17, 2020 | 15.21 | 15.23 | 13.38 | 13.96 | 2,331,007 | -0.62(-4.27%) |
Mar 16, 2020 | 16.99 | 17.28 | 13.93 | 14.59 | 2,567,482 | -4.18(-22.29%) |
Mar 13, 2020 | 17.41 | 18.79 | 16.37 | 18.77 | 2,971,700 | +2.40(+14.65%) |
Mar 12, 2020 | 14.98 | 18.04 | 14.65 | 16.37 | 3,428,684 | +0.27(+1.65%) |
Mar 11, 2020 | 18.42 | 18.60 | 16.00 | 16.11 | 3,719,566 | -1.63(-9.19%) |
Mar 10, 2020 | 14.68 | 18.47 | 14.66 | 17.74 | 5,034,603 | +3.90(+28.19%) |
Mar 09, 2020 | 15.11 | 16.35 | 13.83 | 13.84 | 2,779,120 | -1.18(-7.87%) |
Mar 06, 2020 | 14.57 | 16.01 | 14.40 | 15.02 | 1,754,232 | -0.13(-0.85%) |
Mar 05, 2020 | 16.10 | 16.35 | 15.07 | 15.15 | 1,330,123 | -1.52(-9.12%) |
Mar 04, 2020 | 16.36 | 17.21 | 16.28 | 16.67 | 1,331,295 | +0.52(+3.23%) |
Mar 03, 2020 | 17.64 | 18.00 | 15.97 | 16.14 | 2,123,974 | -1.44(-8.18%) |