Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.06 | 16.16 | 15.77 | 15.88 | 18,192,898 | -0.29(-1.77%) |
May 28, 2020 | 16.24 | 16.42 | 15.88 | 16.17 | 11,160,000 | +0.07(+0.44%) |
May 27, 2020 | 15.96 | 16.23 | 15.89 | 16.10 | 10,376,218 | +0.37(+2.37%) |
May 26, 2020 | 15.48 | 15.87 | 15.31 | 15.72 | 7,866,218 | +0.64(+4.26%) |
May 22, 2020 | 15.05 | 15.20 | 14.90 | 15.08 | 4,689,086 | +0.10(+0.64%) |
May 21, 2020 | 15.18 | 15.26 | 14.95 | 14.99 | 5,231,240 | -0.19(-1.25%) |
May 20, 2020 | 15.07 | 15.27 | 14.94 | 15.18 | 4,443,854 | +0.29(+1.97%) |
May 19, 2020 | 15.31 | 15.31 | 14.84 | 14.88 | 5,715,957 | -0.51(-3.30%) |
May 18, 2020 | 15.05 | 15.48 | 14.99 | 15.39 | 7,514,743 | +0.66(+4.47%) |
May 15, 2020 | 14.46 | 15.15 | 14.32 | 14.73 | 18,400,504 | +0.15(+1.03%) |
May 14, 2020 | 14.37 | 14.59 | 13.93 | 14.58 | 7,531,248 | +0.05(+0.33%) |
May 13, 2020 | 14.94 | 15.03 | 14.40 | 14.53 | 5,735,816 | -0.44(-2.92%) |
May 12, 2020 | 15.36 | 15.41 | 14.96 | 14.97 | 6,112,203 | -0.35(-2.28%) |
May 11, 2020 | 15.74 | 15.83 | 15.26 | 15.32 | 7,237,413 | -0.49(-3.11%) |
May 08, 2020 | 15.60 | 15.95 | 15.53 | 15.81 | 8,637,750 | +0.38(+2.47%) |
May 07, 2020 | 15.64 | 15.90 | 15.30 | 15.43 | 8,703,486 | -0.02(-0.10%) |
May 06, 2020 | 15.33 | 15.68 | 14.89 | 15.45 | 11,940,646 | +0.09(+0.57%) |
May 05, 2020 | 15.07 | 15.58 | 15.06 | 15.36 | 10,262,730 | +0.40(+2.71%) |
May 04, 2020 | 14.57 | 15.00 | 14.31 | 14.95 | 11,472,208 | +0.26(+1.78%) |
May 01, 2020 | 14.84 | 15.08 | 14.62 | 14.69 | 13,451,754 | -0.44(-2.88%) |
Apr 30, 2020 | 15.75 | 15.79 | 14.88 | 15.13 | 7,356,064 | -0.71(-4.46%) |
Apr 29, 2020 | 15.52 | 16.01 | 15.36 | 15.83 | 7,317,759 | +0.66(+4.34%) |
Apr 28, 2020 | 15.42 | 15.51 | 14.80 | 15.18 | 10,432,717 | +0.00(+0.00%) |
Apr 27, 2020 | 14.76 | 15.22 | 14.51 | 15.18 | 8,687,436 | +0.50(+3.41%) |
Apr 24, 2020 | 15.23 | 15.24 | 14.41 | 14.68 | 10,844,646 | -0.43(-2.84%) |
Apr 23, 2020 | 15.11 | 15.27 | 14.95 | 15.11 | 7,084,722 | +0.10(+0.69%) |
Apr 22, 2020 | 15.13 | 15.16 | 14.88 | 15.00 | 7,150,057 | +0.17(+1.18%) |
Apr 21, 2020 | 15.09 | 15.12 | 14.73 | 14.83 | 7,448,483 | -0.51(-3.31%) |
Apr 20, 2020 | 15.64 | 15.77 | 15.03 | 15.34 | 8,569,628 | -0.48(-3.01%) |
Apr 17, 2020 | 15.55 | 15.85 | 15.55 | 15.81 | 6,651,569 | +0.59(+3.91%) |
Apr 16, 2020 | 15.37 | 15.42 | 15.00 | 15.22 | 5,090,006 | +0.04(+0.26%) |
Apr 15, 2020 | 15.72 | 15.72 | 15.15 | 15.18 | 5,641,514 | -0.82(-5.11%) |
Apr 14, 2020 | 16.18 | 16.32 | 15.84 | 15.99 | 5,402,790 | +0.17(+1.10%) |
Apr 13, 2020 | 15.94 | 16.13 | 15.69 | 15.82 | 5,829,634 | -0.20(-1.24%) |
Apr 09, 2020 | 16.14 | 16.52 | 15.93 | 16.02 | 7,503,798 | -0.06(-0.35%) |
Apr 08, 2020 | 15.82 | 16.22 | 15.63 | 16.07 | 9,065,461 | +0.30(+1.91%) |
Apr 07, 2020 | 15.72 | 16.09 | 15.38 | 15.77 | 10,208,756 | +0.52(+3.43%) |
Apr 06, 2020 | 14.53 | 15.35 | 14.29 | 15.25 | 9,119,943 | +1.19(+8.47%) |
Apr 03, 2020 | 14.03 | 14.26 | 13.88 | 14.06 | 5,808,794 | -0.10(-0.73%) |
Apr 02, 2020 | 14.04 | 14.88 | 13.90 | 14.16 | 10,708,287 | +0.20(+1.42%) |
Apr 01, 2020 | 13.87 | 14.55 | 13.80 | 13.96 | 10,374,778 | -0.42(-2.92%) |
Mar 31, 2020 | 14.89 | 15.18 | 14.32 | 14.38 | 11,427,918 | -0.62(-4.12%) |
Mar 30, 2020 | 15.82 | 15.82 | 14.68 | 15.00 | 10,427,935 | -0.66(-4.20%) |
Mar 27, 2020 | 16.14 | 16.35 | 15.50 | 15.66 | 7,611,445 | -0.81(-4.91%) |
Mar 26, 2020 | 15.22 | 16.58 | 15.18 | 16.47 | 10,265,069 | +1.21(+7.90%) |
Mar 25, 2020 | 15.20 | 15.72 | 14.51 | 15.26 | 11,042,329 | +0.10(+0.68%) |
Mar 24, 2020 | 15.20 | 15.87 | 14.61 | 15.16 | 9,078,131 | +0.44(+3.02%) |
Mar 23, 2020 | 14.58 | 15.15 | 14.05 | 14.72 | 11,156,838 | +0.14(+0.98%) |
Mar 20, 2020 | 15.90 | 16.03 | 14.53 | 14.57 | 13,014,357 | -1.35(-8.47%) |
Mar 19, 2020 | 17.00 | 17.25 | 15.68 | 15.92 | 11,414,451 | -1.17(-6.87%) |
Mar 18, 2020 | 16.91 | 18.06 | 16.01 | 17.10 | 14,336,596 | -0.80(-4.48%) |
Mar 17, 2020 | 16.76 | 18.39 | 16.53 | 17.90 | 14,060,494 | +1.36(+8.25%) |
Mar 16, 2020 | 15.90 | 16.84 | 15.13 | 16.53 | 12,719,296 | -0.84(-4.86%) |
Mar 13, 2020 | 17.02 | 17.58 | 16.77 | 17.38 | 25,853,290 | +1.14(+7.01%) |
Mar 12, 2020 | 15.93 | 16.99 | 15.81 | 16.24 | 19,718,858 | -0.82(-4.83%) |
Mar 11, 2020 | 16.69 | 17.23 | 16.62 | 17.06 | 17,726,018 | -0.13(-0.78%) |
Mar 10, 2020 | 16.36 | 17.20 | 16.07 | 17.20 | 11,757,269 | +1.36(+8.58%) |
Mar 09, 2020 | 16.36 | 16.91 | 15.71 | 15.84 | 14,481,383 | -1.71(-9.75%) |
Mar 06, 2020 | 16.85 | 17.77 | 16.82 | 17.55 | 21,096,556 | -0.02(-0.13%) |
Mar 05, 2020 | 18.32 | 18.52 | 17.53 | 17.57 | 14,794,268 | -1.19(-6.36%) |
Mar 04, 2020 | 18.41 | 18.87 | 18.30 | 18.77 | 8,708,958 | +0.67(+3.69%) |
Mar 03, 2020 | 18.33 | 18.90 | 17.79 | 18.10 | 13,470,036 | -0.35(-1.87%) |