Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.04 | 16.71 | 15.91 | 16.49 | 8,393,100 | +0.43(+2.68%) |
May 28, 2020 | 17.27 | 17.27 | 16.00 | 16.06 | 6,739,009 | -1.37(-7.86%) |
May 27, 2020 | 16.78 | 17.48 | 16.42 | 17.43 | 9,595,348 | +0.75(+4.50%) |
May 26, 2020 | 16.34 | 16.84 | 16.22 | 16.68 | 7,713,445 | +0.94(+5.97%) |
May 22, 2020 | 15.76 | 15.77 | 15.28 | 15.74 | 4,140,200 | +0.11(+0.70%) |
May 21, 2020 | 16.20 | 16.44 | 15.56 | 15.63 | 6,306,699 | -0.64(-3.93%) |
May 20, 2020 | 15.92 | 16.31 | 15.91 | 16.27 | 6,300,943 | +0.79(+5.10%) |
May 19, 2020 | 15.54 | 15.91 | 15.12 | 15.48 | 6,917,616 | -0.13(-0.83%) |
May 18, 2020 | 14.83 | 15.70 | 14.83 | 15.61 | 9,284,663 | +1.46(+10.32%) |
May 15, 2020 | 14.02 | 14.52 | 13.98 | 14.15 | 6,864,600 | -0.57(-3.87%) |
May 14, 2020 | 13.75 | 14.74 | 13.48 | 14.72 | 11,469,152 | +0.67(+4.77%) |
May 13, 2020 | 15.15 | 15.15 | 13.90 | 14.05 | 11,473,997 | -0.90(-6.02%) |
May 12, 2020 | 15.70 | 15.88 | 14.90 | 14.95 | 10,473,864 | -0.71(-4.53%) |
May 11, 2020 | 15.75 | 16.60 | 15.64 | 15.66 | 15,549,428 | -1.46(-8.53%) |
May 08, 2020 | 16.08 | 17.15 | 16.00 | 17.12 | 11,780,000 | +1.14(+7.13%) |
May 07, 2020 | 15.76 | 16.11 | 15.74 | 15.98 | 5,291,028 | +0.54(+3.50%) |
May 06, 2020 | 15.46 | 15.64 | 15.28 | 15.44 | 4,367,706 | +0.29(+1.91%) |
May 05, 2020 | 15.34 | 15.71 | 15.07 | 15.15 | 5,632,400 | +0.27(+1.81%) |
May 04, 2020 | 14.74 | 14.90 | 14.32 | 14.88 | 8,989,816 | -0.24(-1.59%) |
May 01, 2020 | 15.41 | 15.68 | 14.88 | 15.12 | 8,141,100 | -0.93(-5.79%) |
Apr 30, 2020 | 17.14 | 17.18 | 16.03 | 16.05 | 6,099,083 | -1.20(-6.96%) |
Apr 29, 2020 | 16.45 | 17.27 | 16.41 | 17.25 | 8,462,437 | +1.41(+8.90%) |
Apr 28, 2020 | 16.34 | 16.60 | 15.64 | 15.84 | 8,778,265 | +0.45(+2.92%) |
Apr 27, 2020 | 14.84 | 15.45 | 14.81 | 15.39 | 6,359,813 | +0.73(+4.98%) |
Apr 24, 2020 | 13.99 | 14.78 | 13.97 | 14.66 | 5,297,000 | +0.74(+5.32%) |
Apr 23, 2020 | 14.18 | 14.37 | 13.83 | 13.92 | 5,998,546 | -0.19(-1.35%) |
Apr 22, 2020 | 13.44 | 14.19 | 13.13 | 14.11 | 10,389,513 | +1.28(+9.98%) |
Apr 21, 2020 | 13.05 | 13.22 | 12.69 | 12.83 | 6,079,055 | -0.53(-3.97%) |
Apr 20, 2020 | 13.28 | 13.84 | 13.22 | 13.36 | 5,184,681 | -0.37(-2.69%) |
Apr 17, 2020 | 13.96 | 14.17 | 13.54 | 13.73 | 6,222,100 | +0.39(+2.92%) |
Apr 16, 2020 | 13.71 | 13.87 | 13.15 | 13.34 | 7,399,642 | -0.26(-1.91%) |
Apr 15, 2020 | 13.84 | 14.00 | 13.32 | 13.60 | 9,284,397 | -0.98(-6.72%) |
Apr 14, 2020 | 14.61 | 14.99 | 14.14 | 14.58 | 7,184,810 | +0.37(+2.60%) |
Apr 13, 2020 | 13.91 | 14.26 | 13.44 | 14.21 | 6,298,479 | +0.48(+3.50%) |
Apr 09, 2020 | 14.10 | 14.69 | 13.58 | 13.73 | 13,127,000 | +0.00(+0.00%) |
Apr 08, 2020 | 13.07 | 13.80 | 12.71 | 13.73 | 10,651,609 | +0.95(+7.43%) |
Apr 07, 2020 | 13.50 | 14.22 | 12.65 | 12.78 | 10,856,066 | -0.09(-0.70%) |
Apr 06, 2020 | 11.70 | 12.96 | 11.65 | 12.87 | 13,508,463 | +1.93(+17.64%) |
Apr 03, 2020 | 11.15 | 11.39 | 10.78 | 10.94 | 8,374,100 | -0.33(-2.93%) |
Apr 02, 2020 | 10.96 | 11.77 | 10.61 | 11.27 | 13,409,890 | +0.27(+2.45%) |
Apr 01, 2020 | 11.94 | 12.23 | 10.84 | 11.00 | 12,324,552 | -1.44(-11.58%) |
Mar 31, 2020 | 13.00 | 13.49 | 12.27 | 12.44 | 10,982,252 | -0.53(-4.09%) |
Mar 30, 2020 | 12.89 | 13.19 | 12.46 | 12.97 | 9,251,446 | +0.08(+0.62%) |
Mar 27, 2020 | 13.50 | 13.50 | 12.85 | 12.89 | 9,738,400 | -1.27(-8.97%) |
Mar 26, 2020 | 15.04 | 15.10 | 13.68 | 14.16 | 12,688,529 | -0.63(-4.26%) |
Mar 25, 2020 | 14.08 | 15.21 | 13.06 | 14.79 | 14,851,250 | +0.94(+6.79%) |
Mar 24, 2020 | 12.42 | 13.87 | 12.22 | 13.85 | 13,317,489 | +2.36(+20.54%) |
Mar 23, 2020 | 11.06 | 11.67 | 10.27 | 11.49 | 8,970,787 | +0.67(+6.19%) |
Mar 20, 2020 | 10.89 | 11.96 | 10.51 | 10.82 | 15,008,500 | +0.31(+2.95%) |
Mar 19, 2020 | 8.360 | 10.70 | 8.270 | 10.51 | 15,907,239 | +2.06(+24.38%) |
Mar 18, 2020 | 10.61 | 10.98 | 8.170 | 8.450 | 15,543,305 | -3.10(-26.84%) |
Mar 17, 2020 | 12.10 | 12.69 | 10.68 | 11.55 | 16,903,856 | -0.26(-2.20%) |
Mar 16, 2020 | 12.75 | 14.25 | 11.61 | 11.81 | 11,718,643 | -2.68(-18.50%) |
Mar 13, 2020 | 13.83 | 14.49 | 12.95 | 14.49 | 12,869,700 | +1.56(+12.06%) |
Mar 12, 2020 | 14.26 | 14.44 | 12.61 | 12.93 | 15,397,784 | -2.14(-14.20%) |
Mar 11, 2020 | 16.42 | 16.50 | 15.00 | 15.07 | 10,587,473 | -1.82(-10.78%) |
Mar 10, 2020 | 16.32 | 16.89 | 15.73 | 16.89 | 9,504,476 | +1.36(+8.76%) |
Mar 09, 2020 | 16.12 | 16.77 | 15.51 | 15.53 | 13,613,703 | -1.75(-10.13%) |
Mar 06, 2020 | 17.63 | 18.42 | 17.03 | 17.28 | 11,756,300 | -0.55(-3.08%) |
Mar 05, 2020 | 18.19 | 18.52 | 17.73 | 17.83 | 7,134,745 | -0.90(-4.81%) |
Mar 04, 2020 | 18.39 | 18.76 | 18.00 | 18.73 | 5,615,553 | +0.60(+3.31%) |
Mar 03, 2020 | 18.73 | 19.13 | 18.00 | 18.13 | 9,669,219 | -0.80(-4.23%) |