Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.41 | 15.43 | 15.19 | 15.37 | 6,572,687 | -0.37(-2.33%) |
May 28, 2020 | 15.84 | 15.92 | 15.72 | 15.74 | 5,035,645 | +0.09(+0.60%) |
May 27, 2020 | 15.63 | 15.67 | 15.40 | 15.65 | 3,075,766 | +0.19(+1.21%) |
May 26, 2020 | 15.53 | 15.58 | 15.44 | 15.46 | 4,535,554 | +0.70(+4.73%) |
May 22, 2020 | 14.67 | 14.77 | 14.60 | 14.76 | 2,341,505 | -0.03(-0.17%) |
May 21, 2020 | 14.90 | 14.94 | 14.69 | 14.79 | 3,882,669 | -0.23(-1.53%) |
May 20, 2020 | 14.94 | 15.07 | 14.91 | 15.02 | 3,471,108 | +0.43(+2.98%) |
May 19, 2020 | 14.74 | 14.81 | 14.58 | 14.58 | 3,299,445 | -0.23(-1.55%) |
May 18, 2020 | 14.58 | 14.84 | 14.58 | 14.81 | 5,536,742 | +0.63(+4.44%) |
May 15, 2020 | 14.05 | 14.21 | 14.03 | 14.18 | 2,415,636 | +0.12(+0.85%) |
May 14, 2020 | 13.86 | 14.08 | 13.73 | 14.06 | 4,027,694 | +0.03(+0.18%) |
May 13, 2020 | 14.31 | 14.33 | 13.95 | 14.04 | 4,682,931 | -0.05(-0.36%) |
May 12, 2020 | 14.41 | 14.42 | 14.09 | 14.09 | 3,457,763 | -0.36(-2.47%) |
May 11, 2020 | 14.34 | 14.52 | 14.31 | 14.44 | 2,567,932 | +0.04(+0.30%) |
May 08, 2020 | 14.28 | 14.40 | 14.26 | 14.40 | 2,473,906 | +0.20(+1.44%) |
May 07, 2020 | 14.17 | 14.33 | 14.13 | 14.20 | 4,186,034 | +0.23(+1.65%) |
May 06, 2020 | 14.22 | 14.23 | 13.96 | 13.97 | 5,693,113 | -0.26(-1.85%) |
May 05, 2020 | 14.30 | 14.36 | 14.18 | 14.23 | 1,811,689 | +0.14(+0.97%) |
May 04, 2020 | 13.93 | 14.10 | 13.85 | 14.10 | 2,960,230 | +0.31(+2.29%) |
May 01, 2020 | 13.87 | 13.89 | 13.65 | 13.78 | 3,927,846 | -0.72(-4.99%) |
Apr 30, 2020 | 14.62 | 14.67 | 14.41 | 14.50 | 3,912,919 | -0.09(-0.58%) |
Apr 29, 2020 | 14.50 | 14.69 | 14.48 | 14.59 | 2,665,680 | +0.45(+3.19%) |
Apr 28, 2020 | 14.33 | 14.33 | 14.09 | 14.14 | 1,858,141 | +0.00(+0.00%) |
Apr 27, 2020 | 14.10 | 14.18 | 14.01 | 14.14 | 2,053,644 | +0.17(+1.22%) |
Apr 24, 2020 | 13.85 | 13.98 | 13.73 | 13.97 | 2,492,468 | +0.27(+1.99%) |
Apr 23, 2020 | 13.74 | 13.90 | 13.61 | 13.70 | 2,897,093 | -0.09(-0.62%) |
Apr 22, 2020 | 13.80 | 13.82 | 13.70 | 13.78 | 2,596,622 | +0.59(+4.45%) |
Apr 21, 2020 | 13.30 | 13.41 | 13.10 | 13.19 | 3,797,520 | -0.62(-4.50%) |
Apr 20, 2020 | 13.87 | 14.11 | 13.81 | 13.81 | 3,564,371 | -0.51(-3.57%) |
Apr 17, 2020 | 14.28 | 14.34 | 14.07 | 14.33 | 2,310,256 | +0.03(+0.18%) |
Apr 16, 2020 | 14.00 | 14.04 | 13.75 | 14.30 | 2,675,114 | +0.43(+3.07%) |
Apr 15, 2020 | 13.92 | 14.03 | 13.80 | 13.87 | 4,452,814 | -0.72(-4.90%) |
Apr 14, 2020 | 14.40 | 14.61 | 14.31 | 14.59 | 4,754,197 | +0.49(+3.44%) |
Apr 13, 2020 | 14.17 | 14.18 | 13.91 | 14.10 | 4,201,783 | -0.05(-0.36%) |
Apr 09, 2020 | 14.00 | 14.27 | 13.90 | 14.16 | 3,740,699 | +0.74(+5.52%) |
Apr 08, 2020 | 13.37 | 13.56 | 13.26 | 13.41 | 3,307,809 | +0.11(+0.83%) |
Apr 07, 2020 | 13.69 | 13.76 | 13.30 | 13.30 | 4,650,054 | -0.38(-2.80%) |
Apr 06, 2020 | 13.29 | 13.76 | 13.26 | 13.69 | 2,351,248 | +1.06(+8.43%) |
Apr 03, 2020 | 12.79 | 12.84 | 12.51 | 12.62 | 3,896,244 | -0.58(-4.38%) |
Apr 02, 2020 | 12.81 | 13.25 | 12.73 | 13.20 | 2,890,215 | +0.43(+3.33%) |
Apr 01, 2020 | 12.97 | 13.32 | 12.73 | 12.78 | 5,329,492 | -0.45(-3.41%) |
Mar 31, 2020 | 13.11 | 13.41 | 12.98 | 13.23 | 5,641,460 | -0.18(-1.33%) |
Mar 30, 2020 | 13.13 | 13.42 | 13.01 | 13.41 | 4,643,599 | +1.06(+8.62%) |
Mar 27, 2020 | 12.36 | 12.63 | 12.11 | 12.34 | 5,219,193 | -1.00(-7.53%) |
Mar 26, 2020 | 12.92 | 13.43 | 12.90 | 13.35 | 5,140,450 | +0.59(+4.60%) |
Mar 25, 2020 | 12.61 | 13.05 | 12.41 | 12.76 | 5,781,250 | +0.51(+4.17%) |
Mar 24, 2020 | 11.83 | 12.29 | 11.74 | 12.25 | 5,978,895 | +1.34(+12.25%) |
Mar 23, 2020 | 11.18 | 11.34 | 10.84 | 10.91 | 5,625,683 | -0.48(-4.19%) |
Mar 20, 2020 | 11.96 | 12.14 | 11.34 | 11.39 | 6,016,299 | -0.49(-4.09%) |
Mar 19, 2020 | 11.58 | 12.20 | 11.36 | 11.87 | 3,584,190 | +0.20(+1.68%) |
Mar 18, 2020 | 11.69 | 12.27 | 11.37 | 11.68 | 5,107,177 | -1.57(-11.83%) |
Mar 17, 2020 | 12.93 | 13.29 | 12.53 | 13.24 | 5,978,939 | +0.92(+7.46%) |
Mar 16, 2020 | 12.42 | 12.85 | 12.12 | 12.33 | 5,047,937 | -2.37(-16.11%) |
Mar 13, 2020 | 14.65 | 14.71 | 13.75 | 14.69 | 6,104,174 | +1.82(+14.15%) |
Mar 12, 2020 | 13.56 | 13.59 | 12.61 | 12.87 | 8,084,865 | -1.99(-13.40%) |
Mar 11, 2020 | 15.37 | 15.41 | 14.79 | 14.86 | 8,218,394 | -1.26(-7.81%) |
Mar 10, 2020 | 16.27 | 16.41 | 15.59 | 16.12 | 11,624,079 | +1.28(+8.60%) |
Mar 09, 2020 | 14.86 | 15.34 | 14.65 | 14.85 | 10,424,031 | -1.99(-11.83%) |
Mar 06, 2020 | 16.67 | 16.89 | 16.61 | 16.84 | 5,581,150 | -0.32(-1.89%) |
Mar 05, 2020 | 17.26 | 17.37 | 17.09 | 17.16 | 5,343,499 | -0.52(-2.94%) |
Mar 04, 2020 | 17.46 | 17.68 | 17.30 | 17.68 | 7,893,291 | +0.47(+2.72%) |
Mar 03, 2020 | 17.48 | 17.75 | 16.98 | 17.21 | 15,057,692 | -0.17(-0.98%) |