Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.85 | 17.07 | 16.56 | 16.97 | 6,631,620 | +0.06(+0.34%) |
May 28, 2020 | 16.90 | 17.19 | 16.84 | 16.91 | 6,076,480 | +0.09(+0.56%) |
May 27, 2020 | 16.76 | 16.85 | 16.33 | 16.82 | 5,446,563 | +0.24(+1.42%) |
May 26, 2020 | 16.86 | 16.89 | 16.48 | 16.58 | 5,945,095 | +0.13(+0.76%) |
May 22, 2020 | 16.32 | 16.49 | 16.11 | 16.46 | 5,767,582 | -0.03(-0.16%) |
May 21, 2020 | 16.74 | 16.79 | 16.27 | 16.49 | 5,323,840 | -0.27(-1.59%) |
May 20, 2020 | 17.10 | 17.10 | 16.63 | 16.75 | 4,894,435 | -0.03(-0.16%) |
May 19, 2020 | 16.83 | 17.05 | 16.75 | 16.78 | 7,065,669 | +0.04(+0.25%) |
May 18, 2020 | 16.93 | 17.04 | 16.74 | 16.74 | 5,482,380 | +0.43(+2.63%) |
May 15, 2020 | 16.12 | 16.32 | 15.83 | 16.31 | 7,371,377 | +0.46(+2.90%) |
May 14, 2020 | 15.81 | 16.04 | 15.29 | 15.85 | 9,957,376 | +0.23(+1.49%) |
May 13, 2020 | 16.11 | 16.23 | 15.46 | 15.61 | 8,461,980 | -0.49(-3.07%) |
May 12, 2020 | 16.49 | 16.68 | 16.10 | 16.11 | 16,255,565 | -0.35(-2.16%) |
May 11, 2020 | 15.90 | 16.52 | 15.86 | 16.46 | 13,056,628 | +0.45(+2.81%) |
May 08, 2020 | 16.18 | 16.27 | 15.92 | 16.01 | 11,495,847 | +0.08(+0.53%) |
May 07, 2020 | 15.74 | 16.26 | 15.71 | 15.93 | 16,909,478 | +0.64(+4.22%) |
May 06, 2020 | 15.29 | 15.44 | 15.21 | 15.28 | 9,429,227 | -0.01(-0.10%) |
May 05, 2020 | 15.40 | 15.56 | 15.20 | 15.30 | 6,470,744 | +0.25(+1.66%) |
May 04, 2020 | 14.80 | 15.13 | 14.73 | 15.05 | 7,490,537 | +0.12(+0.84%) |
May 01, 2020 | 14.99 | 15.20 | 14.87 | 14.92 | 6,716,881 | -0.41(-2.67%) |
Apr 30, 2020 | 15.91 | 15.95 | 15.30 | 15.33 | 8,111,991 | -0.64(-4.04%) |
Apr 29, 2020 | 15.50 | 16.08 | 15.50 | 15.98 | 7,932,000 | +0.79(+5.20%) |
Apr 28, 2020 | 15.09 | 15.36 | 14.90 | 15.19 | 8,345,075 | +0.36(+2.46%) |
Apr 27, 2020 | 14.59 | 14.86 | 14.45 | 14.82 | 5,715,221 | +0.22(+1.54%) |
Apr 24, 2020 | 14.50 | 14.67 | 14.41 | 14.60 | 5,771,132 | +0.17(+1.18%) |
Apr 23, 2020 | 14.49 | 14.55 | 14.28 | 14.43 | 10,140,556 | +0.11(+0.77%) |
Apr 22, 2020 | 14.43 | 14.43 | 14.15 | 14.32 | 9,129,321 | +0.26(+1.85%) |
Apr 21, 2020 | 14.18 | 14.34 | 14.05 | 14.06 | 12,587,798 | -0.59(-4.06%) |
Apr 20, 2020 | 14.26 | 15.05 | 14.15 | 14.65 | 16,532,468 | -0.04(-0.27%) |
Apr 17, 2020 | 14.49 | 14.72 | 14.39 | 14.69 | 11,664,509 | +0.45(+3.16%) |
Apr 16, 2020 | 14.19 | 14.48 | 14.16 | 14.24 | 11,334,365 | +0.06(+0.42%) |
Apr 15, 2020 | 14.34 | 14.36 | 14.05 | 14.18 | 8,611,395 | -0.56(-3.83%) |
Apr 14, 2020 | 14.38 | 14.77 | 14.36 | 14.75 | 12,943,492 | +0.40(+2.82%) |
Apr 13, 2020 | 14.57 | 14.65 | 14.15 | 14.34 | 12,438,707 | +0.00(+0.00%) |
Apr 09, 2020 | 14.41 | 14.63 | 14.17 | 14.34 | 19,750,896 | +0.17(+1.20%) |
Apr 08, 2020 | 14.16 | 14.34 | 14.04 | 14.17 | 11,897,985 | +0.10(+0.71%) |
Apr 07, 2020 | 14.96 | 14.96 | 14.04 | 14.07 | 14,274,389 | -0.24(-1.71%) |
Apr 06, 2020 | 14.67 | 14.67 | 14.17 | 14.32 | 12,126,332 | +0.35(+2.50%) |
Apr 03, 2020 | 14.01 | 14.13 | 13.68 | 13.97 | 14,162,232 | +0.23(+1.67%) |
Apr 02, 2020 | 14.00 | 14.63 | 13.70 | 13.74 | 20,523,982 | +0.14(+1.03%) |
Apr 01, 2020 | 13.98 | 14.11 | 13.45 | 13.60 | 12,887,975 | -0.94(-6.46%) |
Mar 31, 2020 | 14.40 | 14.58 | 13.89 | 14.54 | 16,746,741 | +0.44(+3.16%) |
Mar 30, 2020 | 13.69 | 14.13 | 13.21 | 14.09 | 11,259,842 | +0.23(+1.66%) |
Mar 27, 2020 | 14.39 | 14.43 | 13.79 | 13.86 | 12,192,104 | -1.00(-6.72%) |
Mar 26, 2020 | 14.48 | 15.32 | 14.32 | 14.86 | 17,484,710 | +0.60(+4.20%) |
Mar 25, 2020 | 13.87 | 15.32 | 13.49 | 14.26 | 22,336,850 | +0.81(+6.02%) |
Mar 24, 2020 | 12.59 | 13.51 | 12.59 | 13.46 | 22,422,556 | +1.59(+13.40%) |
Mar 23, 2020 | 12.56 | 12.99 | 11.67 | 11.87 | 22,648,880 | -0.94(-7.37%) |
Mar 20, 2020 | 12.82 | 13.94 | 12.63 | 12.81 | 18,582,264 | +0.39(+3.18%) |
Mar 19, 2020 | 11.91 | 12.71 | 11.42 | 12.42 | 16,204,823 | +0.46(+3.85%) |
Mar 18, 2020 | 12.51 | 13.05 | 11.28 | 11.96 | 19,620,030 | -1.44(-10.78%) |
Mar 17, 2020 | 13.78 | 15.12 | 13.25 | 13.40 | 16,323,967 | -0.25(-1.83%) |
Mar 16, 2020 | 13.08 | 14.62 | 12.91 | 13.65 | 13,761,906 | -1.81(-11.70%) |
Mar 13, 2020 | 14.62 | 15.48 | 12.85 | 15.46 | 19,936,566 | +2.48(+19.14%) |
Mar 12, 2020 | 14.30 | 14.51 | 12.79 | 12.98 | 21,461,000 | -2.61(-16.77%) |
Mar 11, 2020 | 15.71 | 16.05 | 15.45 | 15.59 | 17,758,742 | -0.57(-3.53%) |
Mar 10, 2020 | 16.76 | 16.78 | 14.89 | 16.16 | 20,002,046 | +0.54(+3.49%) |
Mar 09, 2020 | 16.33 | 16.77 | 13.49 | 15.61 | 19,521,920 | -3.39(-17.83%) |
Mar 06, 2020 | 18.74 | 19.06 | 18.50 | 19.00 | 12,947,583 | -0.23(-1.22%) |
Mar 05, 2020 | 19.04 | 19.37 | 18.92 | 19.24 | 9,029,184 | -0.17(-0.88%) |
Mar 04, 2020 | 19.28 | 19.48 | 19.16 | 19.41 | 8,150,369 | +0.50(+2.64%) |
Mar 03, 2020 | 19.31 | 19.46 | 18.85 | 18.91 | 12,326,652 | -0.18(-0.97%) |