Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.75 | 16.97 | 16.50 | 16.53 | 12,667,524 | -0.63(-3.68%) |
May 28, 2020 | 17.92 | 18.05 | 17.03 | 17.16 | 9,223,973 | -0.72(-4.01%) |
May 27, 2020 | 17.15 | 17.89 | 16.79 | 17.88 | 11,141,900 | +1.52(+9.28%) |
May 26, 2020 | 15.79 | 16.70 | 15.54 | 16.36 | 10,806,140 | +1.35(+8.97%) |
May 22, 2020 | 15.04 | 15.16 | 14.68 | 15.01 | 6,893,242 | +0.15(+1.03%) |
May 21, 2020 | 14.98 | 15.32 | 14.67 | 14.86 | 7,807,387 | -0.23(-1.53%) |
May 20, 2020 | 14.84 | 15.18 | 14.83 | 15.09 | 8,305,643 | +0.57(+3.93%) |
May 19, 2020 | 15.03 | 15.17 | 14.49 | 14.52 | 8,226,348 | -0.72(-4.70%) |
May 18, 2020 | 14.52 | 15.40 | 14.39 | 15.23 | 12,495,880 | +1.49(+10.86%) |
May 15, 2020 | 13.65 | 13.89 | 13.48 | 13.74 | 8,366,931 | -0.18(-1.29%) |
May 14, 2020 | 13.03 | 13.94 | 12.69 | 13.92 | 10,707,744 | +0.54(+4.01%) |
May 13, 2020 | 13.75 | 13.76 | 12.94 | 13.38 | 15,691,119 | -0.50(-3.62%) |
May 12, 2020 | 14.78 | 14.92 | 13.87 | 13.89 | 9,384,273 | -0.77(-5.24%) |
May 11, 2020 | 15.00 | 15.06 | 14.45 | 14.65 | 6,704,756 | -0.77(-5.00%) |
May 08, 2020 | 15.17 | 15.55 | 15.06 | 15.43 | 6,348,014 | +0.65(+4.41%) |
May 07, 2020 | 14.56 | 15.22 | 14.52 | 14.77 | 7,460,166 | +0.47(+3.28%) |
May 06, 2020 | 14.98 | 15.15 | 14.24 | 14.30 | 8,610,676 | -0.50(-3.40%) |
May 05, 2020 | 15.49 | 15.69 | 14.79 | 14.81 | 6,443,896 | -0.23(-1.53%) |
May 04, 2020 | 14.93 | 15.15 | 14.59 | 15.04 | 6,419,557 | -0.11(-0.73%) |
May 01, 2020 | 15.32 | 15.47 | 14.92 | 15.15 | 6,267,426 | -0.78(-4.92%) |
Apr 30, 2020 | 16.45 | 16.46 | 15.81 | 15.93 | 7,204,867 | -0.85(-5.08%) |
Apr 29, 2020 | 16.58 | 17.11 | 16.39 | 16.79 | 7,795,880 | +0.95(+5.97%) |
Apr 28, 2020 | 16.43 | 16.65 | 15.80 | 15.84 | 7,523,439 | +0.20(+1.25%) |
Apr 27, 2020 | 14.74 | 15.72 | 14.69 | 15.64 | 7,553,665 | +1.05(+7.18%) |
Apr 24, 2020 | 14.49 | 14.83 | 14.30 | 14.59 | 9,886,485 | +0.22(+1.54%) |
Apr 23, 2020 | 14.19 | 14.65 | 14.08 | 14.37 | 10,013,711 | +0.31(+2.18%) |
Apr 22, 2020 | 14.42 | 14.53 | 13.91 | 14.07 | 9,397,493 | +0.20(+1.48%) |
Apr 21, 2020 | 13.67 | 14.56 | 13.32 | 13.86 | 13,262,948 | -0.36(-2.52%) |
Apr 20, 2020 | 13.64 | 14.44 | 13.38 | 14.22 | 10,070,421 | +0.04(+0.30%) |
Apr 17, 2020 | 13.37 | 14.29 | 13.33 | 14.18 | 12,024,113 | +1.59(+12.59%) |
Apr 16, 2020 | 13.39 | 13.43 | 12.34 | 12.59 | 12,568,266 | -0.82(-6.10%) |
Apr 15, 2020 | 13.78 | 13.87 | 13.23 | 13.41 | 14,370,762 | -1.21(-8.28%) |
Apr 14, 2020 | 15.22 | 15.34 | 14.11 | 14.62 | 10,604,776 | -0.19(-1.27%) |
Apr 13, 2020 | 15.50 | 15.50 | 14.50 | 14.81 | 9,684,459 | -0.38(-2.53%) |
Apr 09, 2020 | 15.00 | 15.64 | 14.87 | 15.19 | 12,513,270 | +0.96(+6.77%) |
Apr 08, 2020 | 13.78 | 14.31 | 13.61 | 14.23 | 8,403,030 | +0.71(+5.23%) |
Apr 07, 2020 | 14.16 | 14.78 | 13.42 | 13.52 | 10,166,610 | +0.33(+2.52%) |
Apr 06, 2020 | 12.29 | 13.31 | 12.28 | 13.19 | 11,868,893 | +1.73(+15.10%) |
Apr 03, 2020 | 12.15 | 12.39 | 11.21 | 11.46 | 9,304,189 | -0.72(-5.88%) |
Apr 02, 2020 | 11.26 | 12.45 | 11.25 | 12.17 | 10,214,925 | +0.71(+6.17%) |
Apr 01, 2020 | 11.98 | 11.98 | 11.21 | 11.47 | 10,968,149 | -1.19(-9.43%) |
Mar 31, 2020 | 13.32 | 13.52 | 12.56 | 12.66 | 11,651,859 | -0.86(-6.37%) |
Mar 30, 2020 | 14.28 | 14.36 | 13.23 | 13.52 | 11,482,334 | -0.87(-6.04%) |
Mar 27, 2020 | 13.63 | 14.87 | 13.54 | 14.39 | 13,954,563 | -0.14(-0.98%) |
Mar 26, 2020 | 12.63 | 14.70 | 12.34 | 14.53 | 14,193,910 | +2.10(+16.87%) |
Mar 25, 2020 | 12.35 | 13.03 | 11.73 | 12.44 | 13,156,050 | +0.34(+2.85%) |
Mar 24, 2020 | 11.00 | 12.26 | 10.91 | 12.09 | 14,003,487 | +1.89(+18.50%) |
Mar 23, 2020 | 10.92 | 10.97 | 9.750 | 10.20 | 13,773,592 | -0.63(-5.81%) |
Mar 20, 2020 | 11.18 | 11.47 | 10.16 | 10.83 | 17,775,716 | -0.13(-1.22%) |
Mar 19, 2020 | 9.884 | 11.53 | 9.314 | 10.97 | 14,260,304 | +1.17(+12.00%) |
Mar 18, 2020 | 10.97 | 11.16 | 9.649 | 9.792 | 13,687,627 | -1.91(-16.34%) |
Mar 17, 2020 | 11.92 | 12.33 | 10.95 | 11.71 | 14,499,063 | +0.13(+1.16%) |
Mar 16, 2020 | 12.48 | 12.57 | 11.50 | 11.57 | 17,693,592 | -3.22(-21.78%) |
Mar 13, 2020 | 14.60 | 15.13 | 13.56 | 14.79 | 11,813,850 | +1.45(+10.88%) |
Mar 12, 2020 | 13.47 | 14.43 | 12.49 | 13.34 | 17,979,438 | -1.48(-9.97%) |
Mar 11, 2020 | 15.56 | 15.78 | 14.58 | 14.82 | 19,548,486 | -1.34(-8.31%) |
Mar 10, 2020 | 16.10 | 16.45 | 14.88 | 16.16 | 16,828,534 | +0.81(+5.25%) |
Mar 09, 2020 | 16.80 | 16.97 | 15.31 | 15.35 | 11,367,941 | -3.27(-17.57%) |
Mar 06, 2020 | 18.84 | 19.43 | 18.34 | 18.63 | 13,156,534 | -1.24(-6.25%) |
Mar 05, 2020 | 20.25 | 20.31 | 19.56 | 19.87 | 9,248,657 | -1.25(-5.92%) |
Mar 04, 2020 | 20.79 | 21.15 | 20.29 | 21.12 | 9,614,503 | +0.61(+2.99%) |
Mar 03, 2020 | 21.58 | 21.85 | 20.22 | 20.51 | 13,170,923 | -1.07(-4.98%) |