Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.41 | 17.19 | 16.30 | 17.04 | 10,655,900 | +0.57(+3.46%) |
May 28, 2020 | 17.00 | 17.25 | 16.30 | 16.47 | 9,859,628 | -1.05(-5.99%) |
May 27, 2020 | 17.01 | 17.74 | 16.05 | 17.52 | 20,900,160 | +1.19(+7.29%) |
May 26, 2020 | 16.16 | 16.85 | 15.42 | 16.33 | 16,145,762 | +0.59(+3.75%) |
May 22, 2020 | 14.96 | 15.92 | 14.62 | 15.74 | 13,411,300 | +1.03(+7.00%) |
May 21, 2020 | 15.05 | 15.28 | 14.60 | 14.71 | 9,424,987 | -0.15(-1.01%) |
May 20, 2020 | 15.24 | 15.58 | 14.81 | 14.86 | 20,233,808 | -1.01(-6.36%) |
May 19, 2020 | 16.01 | 16.43 | 15.62 | 15.87 | 6,670,995 | -0.13(-0.81%) |
May 18, 2020 | 16.70 | 16.80 | 15.90 | 16.00 | 8,645,861 | +0.38(+2.43%) |
May 15, 2020 | 15.60 | 16.46 | 15.47 | 15.62 | 7,992,300 | -0.26(-1.64%) |
May 14, 2020 | 16.25 | 16.31 | 15.05 | 15.88 | 9,333,860 | -0.66(-3.99%) |
May 13, 2020 | 17.52 | 17.65 | 16.16 | 16.54 | 8,976,380 | -1.06(-6.02%) |
May 12, 2020 | 19.44 | 19.89 | 17.55 | 17.60 | 12,727,013 | -1.80(-9.28%) |
May 11, 2020 | 18.85 | 19.99 | 18.50 | 19.40 | 13,082,327 | -0.78(-3.87%) |
May 08, 2020 | 20.42 | 21.53 | 18.80 | 20.18 | 23,698,400 | +0.34(+1.71%) |
May 07, 2020 | 18.97 | 21.00 | 18.57 | 19.84 | 24,891,632 | +1.34(+7.24%) |
May 06, 2020 | 17.75 | 18.95 | 16.70 | 18.50 | 23,748,512 | +1.88(+11.31%) |
May 05, 2020 | 16.98 | 17.37 | 16.37 | 16.62 | 7,664,277 | -0.06(-0.36%) |
May 04, 2020 | 16.96 | 17.48 | 15.90 | 16.68 | 6,629,079 | -1.24(-6.92%) |
May 01, 2020 | 17.01 | 18.10 | 15.55 | 17.92 | 15,421,500 | +0.30(+1.70%) |
Apr 30, 2020 | 18.00 | 18.17 | 17.22 | 17.62 | 6,590,005 | -0.61(-3.35%) |
Apr 29, 2020 | 17.89 | 18.86 | 17.80 | 18.23 | 9,383,514 | +0.67(+3.82%) |
Apr 28, 2020 | 18.41 | 18.83 | 17.33 | 17.56 | 10,180,707 | -0.33(-1.84%) |
Apr 27, 2020 | 17.26 | 18.46 | 16.57 | 17.89 | 14,101,992 | +0.87(+5.11%) |
Apr 24, 2020 | 16.67 | 17.23 | 16.00 | 17.02 | 7,960,000 | +0.36(+2.16%) |
Apr 23, 2020 | 17.33 | 17.67 | 16.38 | 16.66 | 7,801,817 | -0.61(-3.53%) |
Apr 22, 2020 | 17.71 | 17.79 | 16.81 | 17.27 | 8,660,389 | +0.40(+2.37%) |
Apr 21, 2020 | 18.09 | 18.90 | 16.56 | 16.87 | 11,495,542 | -2.13(-11.21%) |
Apr 20, 2020 | 18.27 | 19.85 | 17.91 | 19.00 | 11,607,808 | +0.10(+0.53%) |
Apr 17, 2020 | 19.21 | 19.60 | 18.50 | 18.90 | 9,028,700 | +0.60(+3.28%) |
Apr 16, 2020 | 20.36 | 20.80 | 17.71 | 18.30 | 20,883,236 | -1.68(-8.41%) |
Apr 15, 2020 | 18.11 | 21.07 | 17.62 | 19.98 | 31,625,346 | +0.95(+4.99%) |
Apr 14, 2020 | 16.03 | 20.29 | 15.96 | 19.03 | 38,194,396 | +3.57(+23.09%) |
Apr 13, 2020 | 15.59 | 15.78 | 14.81 | 15.46 | 6,582,985 | +0.19(+1.24%) |
Apr 09, 2020 | 16.00 | 16.40 | 14.92 | 15.27 | 10,569,000 | -0.09(-0.59%) |
Apr 08, 2020 | 14.45 | 15.66 | 14.11 | 15.36 | 12,210,098 | +1.29(+9.17%) |
Apr 07, 2020 | 15.73 | 16.07 | 13.82 | 14.07 | 13,949,445 | -0.23(-1.61%) |
Apr 06, 2020 | 13.46 | 14.49 | 13.04 | 14.30 | 11,503,478 | +2.11(+17.31%) |
Apr 03, 2020 | 12.97 | 13.50 | 12.10 | 12.19 | 7,639,000 | -0.77(-5.94%) |
Apr 02, 2020 | 12.94 | 13.80 | 12.40 | 12.96 | 8,593,310 | -0.34(-2.56%) |
Apr 01, 2020 | 13.92 | 14.43 | 12.88 | 13.30 | 9,406,305 | -1.48(-10.01%) |
Mar 31, 2020 | 14.87 | 15.96 | 14.55 | 14.78 | 9,265,617 | +0.02(+0.14%) |
Mar 30, 2020 | 15.41 | 15.75 | 14.42 | 14.76 | 9,354,886 | -0.62(-4.03%) |
Mar 27, 2020 | 16.40 | 16.40 | 15.11 | 15.38 | 10,919,300 | -1.68(-9.85%) |
Mar 26, 2020 | 16.44 | 18.18 | 15.73 | 17.06 | 18,008,852 | +1.06(+6.62%) |
Mar 25, 2020 | 17.79 | 18.39 | 15.40 | 16.00 | 22,994,646 | -0.32(-1.96%) |
Mar 24, 2020 | 15.59 | 17.44 | 14.63 | 16.32 | 31,387,434 | +3.35(+25.83%) |
Mar 23, 2020 | 11.73 | 13.34 | 11.01 | 12.97 | 16,745,009 | +1.74(+15.49%) |
Mar 20, 2020 | 11.46 | 14.74 | 10.99 | 11.23 | 21,384,300 | +0.74(+7.05%) |
Mar 19, 2020 | 10.08 | 11.40 | 9.400 | 10.49 | 10,845,027 | -0.07(-0.66%) |
Mar 18, 2020 | 11.53 | 11.77 | 9.060 | 10.56 | 14,322,645 | -2.10(-16.59%) |
Mar 17, 2020 | 12.36 | 13.43 | 11.19 | 12.66 | 12,103,946 | +0.75(+6.30%) |
Mar 16, 2020 | 12.19 | 13.60 | 11.72 | 11.91 | 10,872,310 | -2.78(-18.92%) |
Mar 13, 2020 | 15.52 | 15.78 | 13.48 | 14.69 | 12,044,600 | +0.88(+6.37%) |
Mar 12, 2020 | 13.28 | 16.09 | 13.13 | 13.81 | 15,258,102 | -2.60(-15.84%) |
Mar 11, 2020 | 17.92 | 18.26 | 15.50 | 16.41 | 13,756,641 | -2.03(-11.01%) |
Mar 10, 2020 | 20.81 | 21.12 | 18.00 | 18.44 | 12,386,162 | -1.00(-5.14%) |
Mar 09, 2020 | 18.39 | 20.37 | 17.00 | 19.44 | 13,282,697 | -2.23(-10.29%) |
Mar 06, 2020 | 22.46 | 23.28 | 21.00 | 21.67 | 12,867,800 | -2.42(-10.05%) |
Mar 05, 2020 | 22.68 | 24.34 | 22.03 | 24.09 | 14,103,147 | +0.33(+1.39%) |
Mar 04, 2020 | 25.52 | 25.75 | 22.86 | 23.76 | 15,442,111 | -0.95(-3.84%) |
Mar 03, 2020 | 26.90 | 27.45 | 23.76 | 24.71 | 20,047,516 | -1.09(-4.22%) |