Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.83 | 16.35 | 15.59 | 16.24 | 5,872,224 | +0.20(+1.24%) |
May 28, 2020 | 16.82 | 16.99 | 16.02 | 16.04 | 5,031,105 | -0.56(-3.39%) |
May 27, 2020 | 16.65 | 17.00 | 16.02 | 16.60 | 5,365,554 | +0.19(+1.16%) |
May 26, 2020 | 16.46 | 16.81 | 16.07 | 16.41 | 6,892,413 | +0.83(+5.31%) |
May 22, 2020 | 15.12 | 15.69 | 14.97 | 15.59 | 3,876,356 | +0.41(+2.73%) |
May 21, 2020 | 14.68 | 15.33 | 14.68 | 15.17 | 4,592,090 | +0.34(+2.29%) |
May 20, 2020 | 14.48 | 15.30 | 14.44 | 14.83 | 8,239,655 | +0.56(+3.94%) |
May 19, 2020 | 13.61 | 14.42 | 13.38 | 14.27 | 4,648,986 | +0.60(+4.36%) |
May 18, 2020 | 13.42 | 13.85 | 13.29 | 13.67 | 5,251,617 | +1.01(+7.97%) |
May 15, 2020 | 12.38 | 12.78 | 12.11 | 12.66 | 3,953,316 | +0.09(+0.72%) |
May 14, 2020 | 11.98 | 12.87 | 11.56 | 12.57 | 12,609,995 | +0.26(+2.15%) |
May 13, 2020 | 12.88 | 12.99 | 12.17 | 12.31 | 6,324,504 | -0.74(-5.71%) |
May 12, 2020 | 13.81 | 13.91 | 12.90 | 13.05 | 6,528,143 | -0.77(-5.57%) |
May 11, 2020 | 13.81 | 14.18 | 13.69 | 13.82 | 4,614,511 | -0.32(-2.28%) |
May 08, 2020 | 14.06 | 14.24 | 13.84 | 14.15 | 4,391,875 | +0.43(+3.14%) |
May 07, 2020 | 13.77 | 14.05 | 13.59 | 13.72 | 6,013,520 | +0.26(+1.97%) |
May 06, 2020 | 13.76 | 13.83 | 13.17 | 13.45 | 3,803,972 | -0.15(-1.10%) |
May 05, 2020 | 13.73 | 14.05 | 13.44 | 13.60 | 3,221,308 | +0.04(+0.31%) |
May 04, 2020 | 13.38 | 13.62 | 12.83 | 13.56 | 4,552,380 | -0.15(-1.09%) |
May 01, 2020 | 14.18 | 14.39 | 13.28 | 13.71 | 6,300,393 | -0.71(-4.94%) |
Apr 30, 2020 | 14.28 | 14.65 | 13.82 | 14.42 | 8,496,416 | -0.40(-2.68%) |
Apr 29, 2020 | 14.12 | 15.19 | 14.07 | 14.82 | 14,440,535 | +0.93(+6.67%) |
Apr 28, 2020 | 13.78 | 14.22 | 13.52 | 13.89 | 9,576,087 | +0.39(+2.88%) |
Apr 27, 2020 | 12.98 | 13.79 | 12.91 | 13.50 | 6,357,988 | +0.60(+4.69%) |
Apr 24, 2020 | 12.80 | 13.20 | 12.63 | 12.90 | 3,957,182 | +0.25(+1.96%) |
Apr 23, 2020 | 12.93 | 13.03 | 12.57 | 12.65 | 3,759,451 | -0.18(-1.42%) |
Apr 22, 2020 | 13.04 | 13.11 | 12.59 | 12.83 | 3,587,599 | +0.12(+0.98%) |
Apr 21, 2020 | 12.44 | 12.98 | 12.33 | 12.71 | 3,965,726 | -0.27(-2.10%) |
Apr 20, 2020 | 13.00 | 13.35 | 12.83 | 12.98 | 4,419,170 | -0.34(-2.55%) |
Apr 17, 2020 | 13.83 | 13.90 | 13.22 | 13.32 | 5,138,996 | +0.28(+2.16%) |
Apr 16, 2020 | 13.32 | 13.49 | 12.85 | 13.04 | 8,551,489 | -0.28(-2.11%) |
Apr 15, 2020 | 13.31 | 13.62 | 13.12 | 13.32 | 4,040,421 | -0.74(-5.24%) |
Apr 14, 2020 | 13.94 | 14.63 | 13.94 | 14.05 | 11,168,624 | +0.33(+2.41%) |
Apr 13, 2020 | 14.06 | 14.06 | 12.95 | 13.72 | 3,605,712 | -0.48(-3.38%) |
Apr 09, 2020 | 13.53 | 14.96 | 13.53 | 14.20 | 5,959,453 | +1.03(+7.79%) |
Apr 08, 2020 | 12.27 | 13.36 | 11.93 | 13.18 | 5,232,013 | +1.16(+9.64%) |
Apr 07, 2020 | 12.85 | 13.38 | 11.96 | 12.02 | 10,351,099 | +0.22(+1.82%) |
Apr 06, 2020 | 11.47 | 12.31 | 11.43 | 11.80 | 10,322,748 | +0.40(+3.48%) |
Apr 03, 2020 | 12.14 | 12.27 | 11.04 | 11.41 | 4,884,560 | -0.87(-7.08%) |
Apr 02, 2020 | 12.66 | 12.76 | 11.93 | 12.27 | 6,392,541 | -0.17(-1.40%) |
Apr 01, 2020 | 13.03 | 13.26 | 12.22 | 12.45 | 6,841,517 | -1.32(-9.62%) |
Mar 31, 2020 | 13.30 | 14.03 | 13.00 | 13.77 | 9,983,332 | +0.50(+3.74%) |
Mar 30, 2020 | 13.00 | 13.41 | 11.90 | 13.28 | 6,813,752 | +0.19(+1.44%) |
Mar 27, 2020 | 12.48 | 13.45 | 12.29 | 13.09 | 7,554,419 | -0.03(-0.25%) |
Mar 26, 2020 | 12.84 | 13.53 | 12.60 | 13.12 | 7,624,267 | +0.58(+4.67%) |
Mar 25, 2020 | 11.06 | 13.37 | 11.06 | 12.54 | 10,480,305 | +1.88(+17.70%) |
Mar 24, 2020 | 10.24 | 10.91 | 9.802 | 10.65 | 9,372,451 | +1.11(+11.67%) |
Mar 23, 2020 | 9.887 | 10.00 | 9.148 | 9.538 | 11,299,534 | -0.46(-4.63%) |
Mar 20, 2020 | 9.343 | 10.90 | 9.343 | 10.00 | 16,263,900 | +0.67(+7.14%) |
Mar 19, 2020 | 8.945 | 10.40 | 8.002 | 9.335 | 12,005,494 | +0.24(+2.59%) |
Mar 18, 2020 | 9.627 | 9.847 | 8.002 | 9.099 | 15,924,148 | -1.48(-13.98%) |
Mar 17, 2020 | 10.34 | 10.68 | 8.425 | 10.58 | 16,226,602 | +0.37(+3.66%) |
Mar 16, 2020 | 12.52 | 12.52 | 9.432 | 10.20 | 17,711,576 | -4.09(-28.64%) |
Mar 13, 2020 | 14.02 | 14.85 | 12.84 | 14.30 | 16,118,779 | +1.11(+8.44%) |
Mar 12, 2020 | 15.67 | 15.90 | 13.07 | 13.19 | 14,271,699 | -3.57(-21.29%) |
Mar 11, 2020 | 18.24 | 18.26 | 16.72 | 16.75 | 6,087,865 | -1.95(-10.43%) |
Mar 10, 2020 | 18.16 | 18.71 | 17.50 | 18.70 | 4,922,763 | +1.10(+6.23%) |
Mar 09, 2020 | 18.60 | 18.72 | 17.51 | 17.61 | 5,483,916 | -2.07(-10.53%) |
Mar 06, 2020 | 19.79 | 19.97 | 19.27 | 19.68 | 6,141,489 | -0.55(-2.73%) |
Mar 05, 2020 | 20.46 | 20.53 | 19.90 | 20.23 | 6,852,255 | -0.61(-2.92%) |
Mar 04, 2020 | 20.31 | 20.84 | 20.15 | 20.84 | 5,583,971 | +0.76(+3.76%) |
Mar 03, 2020 | 20.33 | 20.73 | 19.99 | 20.08 | 8,306,015 | +0.05(+0.24%) |