Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.11 | 16.21 | 15.64 | 16.02 | 14,214,500 | -0.22(-1.33%) |
May 28, 2020 | 16.06 | 16.32 | 15.80 | 16.23 | 9,589,217 | +0.47(+2.97%) |
May 27, 2020 | 16.23 | 16.33 | 15.71 | 15.77 | 9,841,475 | +0.01(+0.06%) |
May 26, 2020 | 15.80 | 16.06 | 15.68 | 15.76 | 10,083,246 | +0.51(+3.37%) |
May 22, 2020 | 15.12 | 15.29 | 15.06 | 15.24 | 7,254,104 | +0.14(+0.96%) |
May 21, 2020 | 15.26 | 15.45 | 15.04 | 15.10 | 7,412,974 | -0.14(-0.95%) |
May 20, 2020 | 15.42 | 15.59 | 15.18 | 15.24 | 9,966,760 | +0.03(+0.18%) |
May 19, 2020 | 15.49 | 15.55 | 15.08 | 15.22 | 8,492,371 | -0.40(-2.57%) |
May 18, 2020 | 15.76 | 15.98 | 15.54 | 15.62 | 14,139,191 | +0.62(+4.11%) |
May 15, 2020 | 15.28 | 15.38 | 14.78 | 15.00 | 15,425,105 | -0.43(-2.78%) |
May 14, 2020 | 14.88 | 15.48 | 14.64 | 15.43 | 16,425,964 | +0.34(+2.25%) |
May 13, 2020 | 15.74 | 15.78 | 14.85 | 15.09 | 9,431,057 | -0.79(-5.00%) |
May 12, 2020 | 16.02 | 16.31 | 15.89 | 15.89 | 18,878,824 | -0.35(-2.14%) |
May 11, 2020 | 16.42 | 16.51 | 15.92 | 16.23 | 11,183,562 | -0.37(-2.21%) |
May 08, 2020 | 16.15 | 16.68 | 16.15 | 16.60 | 19,986,866 | +0.70(+4.38%) |
May 07, 2020 | 15.70 | 17.07 | 15.65 | 15.90 | 31,132,552 | +1.63(+11.45%) |
May 06, 2020 | 14.73 | 14.79 | 14.22 | 14.27 | 6,848,702 | -0.37(-2.50%) |
May 05, 2020 | 14.82 | 15.00 | 14.58 | 14.64 | 4,363,880 | +0.03(+0.18%) |
May 04, 2020 | 14.53 | 14.64 | 14.06 | 14.61 | 5,297,338 | -0.09(-0.61%) |
May 01, 2020 | 14.89 | 14.94 | 14.44 | 14.70 | 3,979,993 | -0.51(-3.35%) |
Apr 30, 2020 | 15.64 | 15.66 | 14.97 | 15.21 | 7,253,900 | -0.59(-3.73%) |
Apr 29, 2020 | 16.10 | 16.23 | 15.70 | 15.80 | 5,235,576 | +0.25(+1.61%) |
Apr 28, 2020 | 15.88 | 16.19 | 15.42 | 15.55 | 5,653,027 | +0.08(+0.52%) |
Apr 27, 2020 | 14.98 | 15.54 | 14.92 | 15.47 | 6,285,484 | +0.57(+3.84%) |
Apr 24, 2020 | 14.75 | 14.98 | 14.43 | 14.89 | 6,714,138 | +0.23(+1.58%) |
Apr 23, 2020 | 14.51 | 14.91 | 14.47 | 14.66 | 7,979,243 | +0.21(+1.42%) |
Apr 22, 2020 | 14.19 | 14.64 | 13.67 | 14.46 | 6,703,380 | +0.61(+4.38%) |
Apr 21, 2020 | 13.65 | 14.11 | 13.56 | 13.85 | 5,721,226 | -0.21(-1.52%) |
Apr 20, 2020 | 14.24 | 14.60 | 13.95 | 14.06 | 7,813,045 | -0.70(-4.72%) |
Apr 17, 2020 | 14.58 | 15.09 | 14.51 | 14.76 | 8,497,744 | +0.66(+4.69%) |
Apr 16, 2020 | 14.20 | 14.40 | 13.81 | 14.10 | 6,505,816 | -0.07(-0.50%) |
Apr 15, 2020 | 14.50 | 14.64 | 14.05 | 14.17 | 9,444,377 | -1.01(-6.65%) |
Apr 14, 2020 | 15.40 | 15.58 | 15.00 | 15.18 | 6,174,541 | +0.10(+0.65%) |
Apr 13, 2020 | 15.97 | 16.00 | 14.96 | 15.08 | 7,409,283 | -0.82(-5.17%) |
Apr 09, 2020 | 15.36 | 16.29 | 15.36 | 15.90 | 11,753,746 | +0.88(+5.89%) |
Apr 08, 2020 | 14.02 | 15.09 | 13.78 | 15.02 | 7,857,404 | +1.21(+8.73%) |
Apr 07, 2020 | 14.70 | 14.87 | 13.74 | 13.81 | 12,252,323 | +0.15(+1.11%) |
Apr 06, 2020 | 12.52 | 13.81 | 12.37 | 13.66 | 9,668,647 | +1.66(+13.84%) |
Apr 03, 2020 | 12.48 | 12.65 | 11.66 | 12.00 | 20,607,382 | -0.62(-4.88%) |
Apr 02, 2020 | 12.33 | 13.13 | 12.13 | 12.62 | 21,009,516 | +0.01(+0.07%) |
Apr 01, 2020 | 12.90 | 13.02 | 12.19 | 12.61 | 10,879,887 | -1.19(-8.61%) |
Mar 31, 2020 | 14.35 | 14.48 | 13.70 | 13.80 | 9,561,602 | -0.70(-4.81%) |
Mar 30, 2020 | 14.64 | 14.78 | 13.86 | 14.49 | 7,868,833 | -0.06(-0.43%) |
Mar 27, 2020 | 13.59 | 15.20 | 13.47 | 14.56 | 11,055,623 | +0.37(+2.58%) |
Mar 26, 2020 | 13.55 | 14.49 | 13.41 | 14.19 | 10,233,317 | +0.68(+5.02%) |
Mar 25, 2020 | 12.48 | 14.06 | 11.67 | 13.51 | 11,717,189 | +1.34(+11.01%) |
Mar 24, 2020 | 11.70 | 12.39 | 11.52 | 12.17 | 7,790,609 | +1.37(+12.64%) |
Mar 23, 2020 | 11.05 | 11.48 | 10.65 | 10.80 | 8,724,512 | -0.34(-3.04%) |
Mar 20, 2020 | 11.15 | 12.26 | 10.43 | 11.14 | 18,088,250 | +0.22(+2.04%) |
Mar 19, 2020 | 11.03 | 11.38 | 10.34 | 10.92 | 7,708,908 | -0.21(-1.92%) |
Mar 18, 2020 | 12.20 | 12.38 | 10.42 | 11.14 | 11,097,468 | -1.95(-14.88%) |
Mar 17, 2020 | 11.39 | 13.09 | 10.90 | 13.08 | 13,720,888 | +1.94(+17.39%) |
Mar 16, 2020 | 12.69 | 12.90 | 11.03 | 11.14 | 13,730,604 | -2.74(-19.74%) |
Mar 13, 2020 | 13.90 | 14.05 | 12.50 | 13.89 | 13,216,735 | +0.61(+4.57%) |
Mar 12, 2020 | 14.59 | 14.64 | 13.06 | 13.28 | 14,712,557 | -2.49(-15.80%) |
Mar 11, 2020 | 16.18 | 16.30 | 15.15 | 15.77 | 18,308,570 | -0.94(-5.61%) |
Mar 10, 2020 | 16.64 | 16.80 | 15.56 | 16.71 | 15,988,529 | +0.61(+3.77%) |
Mar 09, 2020 | 18.43 | 19.24 | 15.32 | 16.10 | 12,669,762 | -3.14(-16.33%) |
Mar 06, 2020 | 19.65 | 19.74 | 18.69 | 19.24 | 12,337,418 | -1.00(-4.94%) |
Mar 05, 2020 | 20.92 | 20.96 | 20.08 | 20.24 | 10,512,658 | -1.03(-4.83%) |
Mar 04, 2020 | 20.78 | 21.39 | 20.50 | 21.27 | 7,045,707 | +0.64(+3.12%) |
Mar 03, 2020 | 21.11 | 21.59 | 20.36 | 20.63 | 11,863,874 | -0.58(-2.74%) |