Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.86 | 16.11 | 15.65 | 15.95 | 21,328,478 | -0.20(-1.23%) |
May 28, 2020 | 16.61 | 16.64 | 16.09 | 16.15 | 16,379,895 | -0.21(-1.27%) |
May 27, 2020 | 16.83 | 17.03 | 16.22 | 16.35 | 17,310,552 | +0.37(+2.30%) |
May 26, 2020 | 15.50 | 16.28 | 15.44 | 15.99 | 23,460,846 | +1.22(+8.28%) |
May 22, 2020 | 14.85 | 14.88 | 14.49 | 14.76 | 7,667,558 | -0.07(-0.45%) |
May 21, 2020 | 14.61 | 14.92 | 14.59 | 14.83 | 9,157,738 | +0.15(+0.99%) |
May 20, 2020 | 14.61 | 14.93 | 14.56 | 14.68 | 11,587,101 | +0.34(+2.38%) |
May 19, 2020 | 14.71 | 14.78 | 14.32 | 14.34 | 11,628,708 | -0.46(-3.08%) |
May 18, 2020 | 14.75 | 14.92 | 14.50 | 14.80 | 16,458,752 | +0.75(+5.36%) |
May 15, 2020 | 13.91 | 14.22 | 13.81 | 14.05 | 12,330,869 | -0.05(-0.35%) |
May 14, 2020 | 13.31 | 14.11 | 12.92 | 14.10 | 12,967,187 | +0.47(+3.44%) |
May 13, 2020 | 14.17 | 14.23 | 13.54 | 13.63 | 17,746,900 | -0.71(-4.94%) |
May 12, 2020 | 15.20 | 15.37 | 14.31 | 14.33 | 17,503,254 | -0.71(-4.71%) |
May 11, 2020 | 15.30 | 15.38 | 14.90 | 15.04 | 15,502,178 | -0.55(-3.55%) |
May 08, 2020 | 15.61 | 15.65 | 14.98 | 15.60 | 19,577,508 | +0.35(+2.26%) |
May 07, 2020 | 14.80 | 15.71 | 14.80 | 15.25 | 16,870,230 | +0.85(+5.94%) |
May 06, 2020 | 15.18 | 15.28 | 14.31 | 14.40 | 14,645,577 | -0.57(-3.79%) |
May 05, 2020 | 15.14 | 15.37 | 14.94 | 14.96 | 9,189,238 | +0.04(+0.26%) |
May 04, 2020 | 14.85 | 14.98 | 14.54 | 14.93 | 13,271,629 | -0.22(-1.44%) |
May 01, 2020 | 15.28 | 15.40 | 15.02 | 15.14 | 10,385,167 | -0.61(-3.88%) |
Apr 30, 2020 | 15.89 | 16.24 | 15.69 | 15.75 | 13,872,436 | -0.61(-3.74%) |
Apr 29, 2020 | 16.13 | 16.47 | 15.97 | 16.37 | 22,505,204 | +1.00(+6.54%) |
Apr 28, 2020 | 15.72 | 15.89 | 15.29 | 15.36 | 17,197,842 | +0.33(+2.21%) |
Apr 27, 2020 | 14.67 | 15.13 | 14.62 | 15.03 | 14,230,386 | +0.49(+3.36%) |
Apr 24, 2020 | 14.08 | 14.65 | 14.04 | 14.54 | 18,906,876 | +0.61(+4.39%) |
Apr 23, 2020 | 14.01 | 14.17 | 13.79 | 13.93 | 27,915,986 | +0.06(+0.44%) |
Apr 22, 2020 | 14.13 | 14.26 | 13.76 | 13.87 | 13,983,467 | +0.13(+0.95%) |
Apr 21, 2020 | 13.68 | 14.02 | 13.58 | 13.74 | 12,601,553 | -0.48(-3.35%) |
Apr 20, 2020 | 13.89 | 14.42 | 13.79 | 14.21 | 11,936,949 | -0.22(-1.54%) |
Apr 17, 2020 | 14.22 | 14.66 | 14.09 | 14.44 | 16,303,485 | +0.92(+6.82%) |
Apr 16, 2020 | 14.07 | 14.18 | 13.43 | 13.51 | 16,383,151 | -0.66(-4.68%) |
Apr 15, 2020 | 14.23 | 14.42 | 13.89 | 14.18 | 22,584,518 | -0.86(-5.69%) |
Apr 14, 2020 | 15.34 | 15.44 | 14.71 | 15.03 | 16,001,399 | +0.05(+0.32%) |
Apr 13, 2020 | 15.22 | 15.48 | 14.69 | 14.99 | 10,215,871 | -0.50(-3.21%) |
Apr 09, 2020 | 15.03 | 15.88 | 15.03 | 15.48 | 24,462,442 | +0.87(+5.95%) |
Apr 08, 2020 | 13.96 | 14.72 | 13.78 | 14.62 | 15,030,899 | +0.83(+5.98%) |
Apr 07, 2020 | 14.34 | 14.69 | 13.74 | 13.79 | 18,316,110 | +0.41(+3.10%) |
Apr 06, 2020 | 13.08 | 13.50 | 12.79 | 13.37 | 17,606,186 | +1.27(+10.50%) |
Apr 03, 2020 | 12.13 | 12.35 | 11.71 | 12.10 | 11,118,917 | -0.14(-1.18%) |
Apr 02, 2020 | 12.00 | 12.65 | 11.98 | 12.25 | 16,352,186 | +0.07(+0.54%) |
Apr 01, 2020 | 12.43 | 12.67 | 12.07 | 12.18 | 12,319,236 | -1.17(-8.73%) |
Mar 31, 2020 | 13.68 | 13.95 | 13.29 | 13.35 | 20,472,768 | -0.64(-4.56%) |
Mar 30, 2020 | 13.41 | 14.10 | 13.21 | 13.99 | 14,398,486 | +0.51(+3.76%) |
Mar 27, 2020 | 13.42 | 14.05 | 13.37 | 13.48 | 16,802,270 | -0.72(-5.10%) |
Mar 26, 2020 | 13.16 | 14.29 | 12.91 | 14.20 | 26,434,772 | +1.22(+9.38%) |
Mar 25, 2020 | 12.38 | 14.17 | 12.15 | 12.99 | 31,005,756 | +0.93(+7.71%) |
Mar 24, 2020 | 10.91 | 12.20 | 10.71 | 12.06 | 29,720,228 | +1.78(+17.34%) |
Mar 23, 2020 | 10.49 | 10.71 | 9.978 | 10.27 | 26,829,346 | -0.37(-3.49%) |
Mar 20, 2020 | 11.99 | 11.99 | 10.55 | 10.65 | 37,199,316 | -1.06(-9.03%) |
Mar 19, 2020 | 12.01 | 12.48 | 11.35 | 11.70 | 20,800,442 | -0.60(-4.90%) |
Mar 18, 2020 | 11.34 | 12.34 | 11.17 | 12.31 | 27,652,322 | -0.11(-0.88%) |
Mar 17, 2020 | 12.10 | 12.42 | 11.20 | 12.41 | 22,273,408 | +0.71(+6.08%) |
Mar 16, 2020 | 11.73 | 12.58 | 11.35 | 11.70 | 20,586,852 | -2.24(-16.07%) |
Mar 13, 2020 | 13.53 | 13.99 | 12.68 | 13.94 | 30,918,476 | +1.59(+12.83%) |
Mar 12, 2020 | 13.18 | 13.53 | 12.28 | 12.36 | 31,279,872 | -2.18(-15.01%) |
Mar 11, 2020 | 14.68 | 14.94 | 14.25 | 14.54 | 25,214,452 | -0.75(-4.91%) |
Mar 10, 2020 | 15.07 | 15.30 | 14.20 | 15.29 | 29,081,104 | +1.03(+7.23%) |
Mar 09, 2020 | 15.47 | 16.00 | 13.93 | 14.26 | 33,507,276 | -2.85(-16.64%) |
Mar 06, 2020 | 16.93 | 17.59 | 16.74 | 17.11 | 24,652,290 | -0.63(-3.55%) |
Mar 05, 2020 | 18.38 | 18.45 | 17.47 | 17.74 | 25,807,606 | -1.40(-7.32%) |
Mar 04, 2020 | 18.95 | 19.20 | 18.52 | 19.14 | 17,749,080 | +0.55(+2.96%) |
Mar 03, 2020 | 19.38 | 19.64 | 18.44 | 18.59 | 25,464,282 | -0.87(-4.47%) |