Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.50 | 18.66 | 17.94 | 18.21 | 8,292,026 | -0.33(-1.78%) |
May 28, 2020 | 18.09 | 18.65 | 17.93 | 18.54 | 4,585,564 | +0.61(+3.43%) |
May 27, 2020 | 17.86 | 17.93 | 17.44 | 17.93 | 3,909,468 | +0.36(+2.03%) |
May 26, 2020 | 18.21 | 18.25 | 17.46 | 17.57 | 5,917,035 | -0.08(-0.45%) |
May 22, 2020 | 17.41 | 17.67 | 17.21 | 17.65 | 2,210,773 | +0.19(+1.07%) |
May 21, 2020 | 17.69 | 17.84 | 17.44 | 17.46 | 3,592,581 | -0.35(-1.95%) |
May 20, 2020 | 17.64 | 18.35 | 17.63 | 17.81 | 4,818,477 | +0.41(+2.36%) |
May 19, 2020 | 17.68 | 17.84 | 17.40 | 17.40 | 3,054,131 | -0.35(-1.96%) |
May 18, 2020 | 17.12 | 17.85 | 17.12 | 17.75 | 4,838,898 | +1.20(+7.27%) |
May 15, 2020 | 16.47 | 16.80 | 16.37 | 16.55 | 3,513,241 | -0.12(-0.75%) |
May 14, 2020 | 15.78 | 16.70 | 15.69 | 16.67 | 3,456,013 | +0.79(+4.99%) |
May 13, 2020 | 16.05 | 16.26 | 15.59 | 15.88 | 5,524,940 | -0.25(-1.55%) |
May 12, 2020 | 16.28 | 16.48 | 16.06 | 16.13 | 3,269,328 | -0.20(-1.20%) |
May 11, 2020 | 16.68 | 16.68 | 16.16 | 16.32 | 3,374,334 | -0.52(-3.07%) |
May 08, 2020 | 16.24 | 17.02 | 16.12 | 16.84 | 3,608,191 | +0.85(+5.29%) |
May 07, 2020 | 16.41 | 16.52 | 15.93 | 15.99 | 5,369,421 | -0.25(-1.54%) |
May 06, 2020 | 16.72 | 16.81 | 16.07 | 16.24 | 3,652,736 | -0.44(-2.62%) |
May 05, 2020 | 18.43 | 18.43 | 16.64 | 16.68 | 6,160,080 | -0.22(-1.32%) |
May 04, 2020 | 17.06 | 17.15 | 16.62 | 16.90 | 4,245,753 | -0.34(-1.96%) |
May 01, 2020 | 17.07 | 17.39 | 16.80 | 17.24 | 3,970,031 | -0.17(-0.97%) |
Apr 30, 2020 | 17.42 | 17.54 | 17.00 | 17.41 | 4,062,964 | -0.19(-1.06%) |
Apr 29, 2020 | 17.63 | 18.00 | 17.35 | 17.60 | 5,852,811 | +0.48(+2.81%) |
Apr 28, 2020 | 17.22 | 17.77 | 16.99 | 17.12 | 4,378,836 | +0.23(+1.37%) |
Apr 27, 2020 | 16.39 | 16.99 | 16.15 | 16.88 | 3,373,641 | +0.81(+5.04%) |
Apr 24, 2020 | 15.61 | 16.24 | 15.56 | 16.07 | 1,940,178 | +0.48(+3.09%) |
Apr 23, 2020 | 15.82 | 15.83 | 15.48 | 15.59 | 2,678,296 | -0.12(-0.79%) |
Apr 22, 2020 | 15.49 | 15.80 | 15.21 | 15.72 | 3,195,658 | +0.55(+3.64%) |
Apr 21, 2020 | 14.73 | 15.22 | 14.58 | 15.16 | 5,137,527 | +0.12(+0.77%) |
Apr 20, 2020 | 15.34 | 15.67 | 14.86 | 15.05 | 6,124,842 | -0.58(-3.71%) |
Apr 17, 2020 | 14.70 | 15.71 | 14.62 | 15.63 | 4,911,333 | +1.28(+8.94%) |
Apr 16, 2020 | 14.50 | 14.54 | 14.05 | 14.35 | 6,422,586 | -0.08(-0.56%) |
Apr 15, 2020 | 15.03 | 15.12 | 14.23 | 14.43 | 6,099,480 | -1.10(-7.06%) |
Apr 14, 2020 | 15.56 | 15.78 | 15.12 | 15.52 | 4,525,180 | +0.25(+1.63%) |
Apr 13, 2020 | 15.76 | 15.81 | 14.67 | 15.27 | 3,150,311 | -0.58(-3.65%) |
Apr 09, 2020 | 15.84 | 16.65 | 15.52 | 15.85 | 3,807,742 | +0.29(+1.89%) |
Apr 08, 2020 | 14.61 | 15.62 | 14.53 | 15.56 | 3,296,980 | +1.03(+7.12%) |
Apr 07, 2020 | 14.79 | 15.12 | 14.49 | 14.52 | 5,376,643 | +0.25(+1.75%) |
Apr 06, 2020 | 14.69 | 14.99 | 14.02 | 14.27 | 7,243,872 | +0.17(+1.20%) |
Apr 03, 2020 | 14.12 | 14.39 | 13.90 | 14.10 | 8,207,851 | -0.13(-0.94%) |
Apr 02, 2020 | 13.51 | 14.28 | 13.45 | 14.24 | 7,245,217 | +0.58(+4.24%) |
Apr 01, 2020 | 13.61 | 13.77 | 13.40 | 13.66 | 5,090,685 | -0.56(-3.95%) |
Mar 31, 2020 | 14.10 | 14.49 | 13.90 | 14.22 | 6,114,763 | -0.09(-0.62%) |
Mar 30, 2020 | 14.69 | 14.82 | 13.77 | 14.31 | 4,586,216 | -0.29(-2.01%) |
Mar 27, 2020 | 13.55 | 14.89 | 13.12 | 14.60 | 7,654,541 | +0.53(+3.80%) |
Mar 26, 2020 | 13.22 | 14.44 | 12.71 | 14.07 | 7,910,934 | +0.98(+7.49%) |
Mar 25, 2020 | 12.98 | 13.84 | 12.35 | 13.09 | 7,830,105 | +0.07(+0.55%) |
Mar 24, 2020 | 12.23 | 13.38 | 12.18 | 13.02 | 7,505,768 | +1.51(+13.08%) |
Mar 23, 2020 | 12.50 | 12.58 | 11.32 | 11.51 | 11,033,312 | -1.03(-8.24%) |
Mar 20, 2020 | 13.01 | 13.12 | 12.32 | 12.55 | 12,843,089 | -0.12(-0.98%) |
Mar 19, 2020 | 11.08 | 12.87 | 10.99 | 12.67 | 8,370,048 | +1.44(+12.86%) |
Mar 18, 2020 | 10.65 | 11.62 | 10.07 | 11.23 | 9,881,100 | -0.26(-2.25%) |
Mar 17, 2020 | 12.54 | 12.81 | 11.28 | 11.48 | 6,031,291 | -0.71(-5.84%) |
Mar 16, 2020 | 12.71 | 13.79 | 12.03 | 12.20 | 7,569,167 | -1.48(-10.84%) |
Mar 13, 2020 | 13.61 | 14.05 | 12.82 | 13.68 | 9,939,481 | +0.83(+6.46%) |
Mar 12, 2020 | 14.45 | 14.79 | 12.60 | 12.85 | 11,274,900 | -2.86(-18.21%) |
Mar 11, 2020 | 16.57 | 16.73 | 15.25 | 15.71 | 12,056,474 | -1.37(-8.01%) |
Mar 10, 2020 | 16.85 | 17.12 | 15.80 | 17.08 | 5,884,207 | +0.80(+4.94%) |
Mar 09, 2020 | 16.82 | 17.06 | 15.93 | 16.28 | 8,643,010 | -1.85(-10.23%) |
Mar 06, 2020 | 17.59 | 18.40 | 17.52 | 18.13 | 4,421,698 | -0.10(-0.53%) |
Mar 05, 2020 | 18.44 | 18.55 | 18.00 | 18.23 | 4,750,329 | -0.36(-1.95%) |
Mar 04, 2020 | 18.12 | 18.62 | 18.04 | 18.59 | 6,292,659 | +0.71(+3.95%) |
Mar 03, 2020 | 17.89 | 18.57 | 17.75 | 17.89 | 6,623,806 | +0.10(+0.55%) |