Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.65 | 19.31 | 18.21 | 19.15 | 5,913,364 | +0.66(+3.57%) |
May 28, 2020 | 18.33 | 19.51 | 18.32 | 18.49 | 5,788,560 | -0.14(-0.76%) |
May 27, 2020 | 18.32 | 18.63 | 17.14 | 18.63 | 6,775,900 | +0.27(+1.45%) |
May 26, 2020 | 19.48 | 19.51 | 18.25 | 18.36 | 5,941,136 | +0.00(+0.01%) |
May 22, 2020 | 18.06 | 18.41 | 17.85 | 18.36 | 3,453,274 | +0.15(+0.84%) |
May 21, 2020 | 18.91 | 19.08 | 18.14 | 18.21 | 5,090,067 | -0.70(-3.72%) |
May 20, 2020 | 18.50 | 19.05 | 18.50 | 18.91 | 5,740,558 | +1.13(+6.36%) |
May 19, 2020 | 18.03 | 18.62 | 17.78 | 17.78 | 5,802,467 | -0.21(-1.18%) |
May 18, 2020 | 17.71 | 18.28 | 17.59 | 17.99 | 7,717,768 | +1.26(+7.54%) |
May 15, 2020 | 15.70 | 16.76 | 15.59 | 16.73 | 6,420,630 | +0.19(+1.14%) |
May 14, 2020 | 15.59 | 16.56 | 15.04 | 16.54 | 7,223,412 | +0.65(+4.12%) |
May 13, 2020 | 16.86 | 17.19 | 15.26 | 15.89 | 8,970,981 | -0.88(-5.23%) |
May 12, 2020 | 18.11 | 18.27 | 16.74 | 16.77 | 7,077,311 | -1.16(-6.49%) |
May 11, 2020 | 17.19 | 18.20 | 17.06 | 17.93 | 7,129,736 | +0.37(+2.11%) |
May 08, 2020 | 17.34 | 17.56 | 16.98 | 17.56 | 8,490,359 | +0.71(+4.20%) |
May 07, 2020 | 16.75 | 17.07 | 16.67 | 16.85 | 4,655,485 | +0.78(+4.82%) |
May 06, 2020 | 16.13 | 16.53 | 15.88 | 16.08 | 5,007,370 | +0.31(+1.96%) |
May 05, 2020 | 15.63 | 16.30 | 15.54 | 15.77 | 6,315,751 | +0.72(+4.79%) |
May 04, 2020 | 14.31 | 15.12 | 14.10 | 15.05 | 4,669,372 | +0.57(+3.93%) |
May 01, 2020 | 14.79 | 15.43 | 14.35 | 14.48 | 6,987,874 | -1.35(-8.53%) |
Apr 30, 2020 | 16.22 | 16.22 | 15.48 | 15.83 | 5,493,898 | -0.23(-1.45%) |
Apr 29, 2020 | 15.13 | 16.22 | 15.06 | 16.06 | 7,471,637 | +1.76(+12.29%) |
Apr 28, 2020 | 15.42 | 15.46 | 14.23 | 14.30 | 6,521,423 | -0.61(-4.12%) |
Apr 27, 2020 | 14.92 | 15.04 | 14.63 | 14.91 | 5,346,496 | +0.43(+3.00%) |
Apr 24, 2020 | 13.84 | 14.52 | 13.57 | 14.48 | 5,305,457 | +0.82(+6.03%) |
Apr 23, 2020 | 14.07 | 14.51 | 13.63 | 13.66 | 7,656,886 | -0.28(-2.04%) |
Apr 22, 2020 | 13.45 | 14.13 | 13.28 | 13.94 | 6,234,436 | +1.44(+11.54%) |
Apr 21, 2020 | 13.67 | 13.80 | 12.27 | 12.50 | 10,298,707 | -1.78(-12.49%) |
Apr 20, 2020 | 14.48 | 14.99 | 14.26 | 14.28 | 7,034,199 | -0.77(-5.09%) |
Apr 17, 2020 | 15.24 | 15.24 | 14.41 | 15.05 | 8,243,333 | +0.61(+4.19%) |
Apr 16, 2020 | 14.51 | 14.56 | 13.76 | 14.44 | 10,351,610 | +0.45(+3.23%) |
Apr 15, 2020 | 14.03 | 14.28 | 13.62 | 13.99 | 8,894,291 | -0.96(-6.41%) |
Apr 14, 2020 | 14.25 | 15.02 | 13.99 | 14.95 | 9,663,628 | +1.66(+12.49%) |
Apr 13, 2020 | 13.05 | 13.31 | 12.44 | 13.29 | 7,048,136 | +0.11(+0.86%) |
Apr 09, 2020 | 13.72 | 13.85 | 12.89 | 13.18 | 9,994,876 | +0.01(+0.11%) |
Apr 08, 2020 | 12.71 | 13.31 | 12.33 | 13.16 | 8,690,033 | +0.94(+7.69%) |
Apr 07, 2020 | 13.97 | 13.97 | 12.13 | 12.22 | 14,136,223 | -0.29(-2.30%) |
Apr 06, 2020 | 11.25 | 12.74 | 11.09 | 12.51 | 11,740,188 | +2.55(+25.57%) |
Apr 03, 2020 | 10.33 | 10.67 | 9.609 | 9.964 | 6,704,252 | -0.51(-4.87%) |
Apr 02, 2020 | 9.690 | 10.51 | 9.572 | 10.47 | 9,130,846 | +0.67(+6.83%) |
Apr 01, 2020 | 10.33 | 10.95 | 9.550 | 9.804 | 9,761,778 | -1.63(-14.26%) |
Mar 31, 2020 | 12.03 | 12.68 | 11.24 | 11.43 | 13,461,010 | -0.65(-5.40%) |
Mar 30, 2020 | 11.17 | 12.17 | 11.07 | 12.09 | 9,064,190 | +1.30(+12.01%) |
Mar 27, 2020 | 11.33 | 11.95 | 10.72 | 10.79 | 10,679,025 | -1.62(-13.04%) |
Mar 26, 2020 | 10.94 | 12.52 | 10.84 | 12.41 | 13,533,806 | +1.94(+18.56%) |
Mar 25, 2020 | 10.97 | 11.97 | 9.890 | 10.47 | 15,487,982 | -0.06(-0.56%) |
Mar 24, 2020 | 9.651 | 10.58 | 9.455 | 10.53 | 14,384,418 | +2.37(+29.02%) |
Mar 23, 2020 | 8.409 | 8.712 | 7.277 | 8.158 | 14,650,951 | -0.20(-2.42%) |
Mar 20, 2020 | 10.31 | 10.46 | 8.231 | 8.361 | 11,924,771 | -1.18(-12.33%) |
Mar 19, 2020 | 9.292 | 10.57 | 8.636 | 9.537 | 11,586,246 | -0.12(-1.28%) |
Mar 18, 2020 | 8.790 | 10.06 | 7.771 | 9.661 | 15,027,240 | -1.01(-9.50%) |
Mar 17, 2020 | 9.835 | 11.14 | 8.734 | 10.67 | 14,703,397 | +0.84(+8.54%) |
Mar 16, 2020 | 10.11 | 12.66 | 9.814 | 9.835 | 16,783,910 | -5.57(-36.16%) |
Mar 13, 2020 | 13.62 | 15.41 | 11.78 | 15.41 | 13,320,733 | +4.04(+35.51%) |
Mar 12, 2020 | 12.61 | 15.16 | 11.35 | 11.37 | 17,554,684 | -4.74(-29.43%) |
Mar 11, 2020 | 17.17 | 17.57 | 15.31 | 16.11 | 8,485,194 | -2.58(-13.79%) |
Mar 10, 2020 | 17.80 | 18.73 | 15.90 | 18.69 | 11,283,118 | +2.98(+18.99%) |
Mar 09, 2020 | 15.50 | 18.10 | 15.31 | 15.70 | 11,155,872 | -4.52(-22.36%) |
Mar 06, 2020 | 19.46 | 20.58 | 18.49 | 20.22 | 8,537,782 | -1.33(-6.15%) |
Mar 05, 2020 | 21.89 | 23.29 | 21.15 | 21.55 | 7,601,142 | -2.32(-9.74%) |
Mar 04, 2020 | 22.54 | 23.89 | 21.63 | 23.88 | 6,074,439 | +2.81(+13.34%) |
Mar 03, 2020 | 24.31 | 24.78 | 20.42 | 21.07 | 17,213,070 | -2.81(-11.75%) |