Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.97 | 18.18 | 16.82 | 17.17 | 13,286,767 | -1.06(-5.83%) |
May 28, 2020 | 18.82 | 18.82 | 17.99 | 18.23 | 6,631,759 | -0.35(-1.88%) |
May 27, 2020 | 18.62 | 18.82 | 18.25 | 18.58 | 9,788,414 | +0.64(+3.55%) |
May 26, 2020 | 17.86 | 18.11 | 17.74 | 17.94 | 9,930,745 | +1.12(+6.67%) |
May 22, 2020 | 16.54 | 16.83 | 16.40 | 16.82 | 4,882,444 | +0.28(+1.70%) |
May 21, 2020 | 16.46 | 16.95 | 16.44 | 16.54 | 4,509,362 | -0.03(-0.15%) |
May 20, 2020 | 15.96 | 16.67 | 15.96 | 16.57 | 6,201,808 | +0.82(+5.18%) |
May 19, 2020 | 16.19 | 16.46 | 15.68 | 15.75 | 6,486,051 | -0.55(-3.39%) |
May 18, 2020 | 15.49 | 16.58 | 15.49 | 16.30 | 8,638,334 | +1.56(+10.62%) |
May 15, 2020 | 14.59 | 15.04 | 14.30 | 14.74 | 6,266,174 | -0.04(-0.29%) |
May 14, 2020 | 14.22 | 14.80 | 13.65 | 14.78 | 8,075,049 | +0.28(+1.94%) |
May 13, 2020 | 15.35 | 15.39 | 14.47 | 14.50 | 9,772,784 | -0.98(-6.32%) |
May 12, 2020 | 16.47 | 16.60 | 15.48 | 15.48 | 5,564,850 | -0.98(-5.94%) |
May 11, 2020 | 16.63 | 16.66 | 16.13 | 16.46 | 5,804,322 | -0.43(-2.52%) |
May 08, 2020 | 16.28 | 16.90 | 16.20 | 16.88 | 6,778,135 | +1.04(+6.55%) |
May 07, 2020 | 15.73 | 16.22 | 15.63 | 15.84 | 8,180,823 | +0.34(+2.19%) |
May 06, 2020 | 14.97 | 15.56 | 14.96 | 15.50 | 7,797,216 | +0.60(+4.05%) |
May 05, 2020 | 15.32 | 15.76 | 14.87 | 14.90 | 9,148,005 | -0.22(-1.46%) |
May 04, 2020 | 14.97 | 15.38 | 14.59 | 15.12 | 9,400,339 | -0.16(-1.06%) |
May 01, 2020 | 16.74 | 16.77 | 15.03 | 15.28 | 14,424,511 | -3.32(-17.83%) |
Apr 30, 2020 | 18.69 | 18.82 | 18.06 | 18.60 | 4,902,619 | -0.42(-2.19%) |
Apr 29, 2020 | 18.49 | 19.31 | 18.42 | 19.02 | 5,575,147 | +0.84(+4.63%) |
Apr 28, 2020 | 17.99 | 18.41 | 17.79 | 18.17 | 5,132,675 | +0.60(+3.44%) |
Apr 27, 2020 | 16.88 | 17.66 | 16.88 | 17.57 | 4,183,134 | +0.89(+5.35%) |
Apr 24, 2020 | 16.29 | 16.86 | 16.12 | 16.68 | 3,856,052 | +0.54(+3.32%) |
Apr 23, 2020 | 16.29 | 16.60 | 16.05 | 16.14 | 5,213,480 | -0.03(-0.21%) |
Apr 22, 2020 | 16.30 | 16.38 | 15.99 | 16.18 | 5,363,255 | +0.22(+1.39%) |
Apr 21, 2020 | 15.77 | 16.24 | 15.71 | 15.95 | 5,777,188 | -0.36(-2.19%) |
Apr 20, 2020 | 16.69 | 16.86 | 16.30 | 16.31 | 5,097,676 | -0.78(-4.58%) |
Apr 17, 2020 | 16.74 | 17.17 | 16.74 | 17.09 | 5,628,633 | +0.96(+5.96%) |
Apr 16, 2020 | 16.28 | 16.29 | 15.64 | 16.13 | 3,758,048 | -0.13(-0.78%) |
Apr 15, 2020 | 16.57 | 16.80 | 15.95 | 16.26 | 5,361,412 | -1.03(-5.95%) |
Apr 14, 2020 | 17.36 | 17.65 | 17.20 | 17.29 | 4,665,183 | +0.20(+1.14%) |
Apr 13, 2020 | 17.81 | 17.81 | 16.84 | 17.09 | 5,621,022 | -0.77(-4.33%) |
Apr 09, 2020 | 17.01 | 18.09 | 17.01 | 17.87 | 8,721,447 | +1.32(+7.97%) |
Apr 08, 2020 | 15.03 | 16.63 | 14.77 | 16.55 | 7,901,982 | +1.85(+12.55%) |
Apr 07, 2020 | 15.37 | 16.01 | 14.65 | 14.70 | 8,295,034 | +0.16(+1.11%) |
Apr 06, 2020 | 13.95 | 14.75 | 13.71 | 14.54 | 10,160,718 | +1.50(+11.47%) |
Apr 03, 2020 | 13.29 | 13.58 | 12.85 | 13.05 | 7,217,429 | -0.43(-3.16%) |
Apr 02, 2020 | 13.57 | 14.02 | 13.18 | 13.47 | 8,588,222 | -0.24(-1.74%) |
Apr 01, 2020 | 13.50 | 13.88 | 13.05 | 13.71 | 11,218,303 | -0.71(-4.90%) |
Mar 31, 2020 | 14.20 | 14.64 | 13.47 | 14.42 | 12,144,766 | +0.00(+0.00%) |
Mar 30, 2020 | 14.61 | 14.96 | 14.25 | 14.42 | 7,233,987 | -0.21(-1.45%) |
Mar 27, 2020 | 14.89 | 15.27 | 14.51 | 14.63 | 6,983,672 | -0.92(-5.91%) |
Mar 26, 2020 | 15.16 | 15.79 | 14.73 | 15.55 | 7,760,969 | +0.48(+3.16%) |
Mar 25, 2020 | 14.17 | 16.38 | 13.88 | 15.07 | 8,309,772 | +0.71(+4.98%) |
Mar 24, 2020 | 12.17 | 14.37 | 12.04 | 14.36 | 10,211,482 | +2.90(+25.32%) |
Mar 23, 2020 | 12.33 | 12.49 | 11.14 | 11.46 | 11,354,276 | -1.10(-8.74%) |
Mar 20, 2020 | 13.93 | 13.99 | 12.42 | 12.55 | 11,787,335 | -1.17(-8.55%) |
Mar 19, 2020 | 13.85 | 14.25 | 12.78 | 13.73 | 9,704,948 | -0.09(-0.68%) |
Mar 18, 2020 | 14.76 | 15.35 | 13.58 | 13.82 | 8,756,257 | -2.30(-14.25%) |
Mar 17, 2020 | 14.76 | 16.12 | 14.14 | 16.12 | 7,744,065 | +1.70(+11.80%) |
Mar 16, 2020 | 16.18 | 17.07 | 14.42 | 14.42 | 9,280,062 | -4.23(-22.67%) |
Mar 13, 2020 | 17.05 | 18.64 | 15.87 | 18.64 | 10,912,157 | +2.77(+17.47%) |
Mar 12, 2020 | 17.43 | 17.57 | 15.48 | 15.87 | 11,105,113 | -3.23(-16.92%) |
Mar 11, 2020 | 20.15 | 20.27 | 18.50 | 19.10 | 10,625,801 | -1.68(-8.06%) |
Mar 10, 2020 | 21.08 | 21.25 | 19.43 | 20.78 | 5,946,782 | +0.41(+2.00%) |
Mar 09, 2020 | 21.18 | 21.18 | 20.05 | 20.37 | 8,398,571 | -2.25(-9.96%) |
Mar 06, 2020 | 22.48 | 22.86 | 21.97 | 22.62 | 7,344,302 | -0.31(-1.34%) |
Mar 05, 2020 | 23.06 | 23.35 | 22.49 | 22.93 | 6,335,110 | -0.89(-3.75%) |
Mar 04, 2020 | 22.85 | 23.83 | 22.70 | 23.82 | 6,050,253 | +1.36(+6.06%) |
Mar 03, 2020 | 23.05 | 23.46 | 22.28 | 22.46 | 6,121,752 | -0.60(-2.59%) |