Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.90 | 14.14 | 13.51 | 13.71 | 9,219,491 | -0.39(-2.76%) |
May 28, 2020 | 14.27 | 14.62 | 13.92 | 14.10 | 11,980,236 | -0.83(-5.54%) |
May 27, 2020 | 14.67 | 15.02 | 14.30 | 14.93 | 6,284,977 | +0.76(+5.39%) |
May 26, 2020 | 14.05 | 14.61 | 14.01 | 14.16 | 7,618,797 | +0.64(+4.70%) |
May 22, 2020 | 14.54 | 14.56 | 13.49 | 13.53 | 9,602,498 | -1.39(-9.33%) |
May 21, 2020 | 14.95 | 15.25 | 14.76 | 14.92 | 4,458,929 | -0.42(-2.76%) |
May 20, 2020 | 16.51 | 16.51 | 15.10 | 15.34 | 5,140,568 | -0.74(-4.57%) |
May 19, 2020 | 15.93 | 16.68 | 15.80 | 16.08 | 4,503,823 | +0.25(+1.61%) |
May 18, 2020 | 15.12 | 16.01 | 15.05 | 15.82 | 4,642,839 | +1.17(+8.01%) |
May 15, 2020 | 14.69 | 14.77 | 14.32 | 14.65 | 3,437,306 | -0.16(-1.05%) |
May 14, 2020 | 14.50 | 14.84 | 14.07 | 14.81 | 3,942,598 | -0.06(-0.38%) |
May 13, 2020 | 15.35 | 15.39 | 14.67 | 14.86 | 3,799,769 | -0.55(-3.58%) |
May 12, 2020 | 15.76 | 15.89 | 15.39 | 15.41 | 2,899,116 | -0.28(-1.76%) |
May 11, 2020 | 15.75 | 15.83 | 15.27 | 15.69 | 2,525,329 | -0.21(-1.29%) |
May 08, 2020 | 15.98 | 16.06 | 15.67 | 15.90 | 3,330,765 | +0.13(+0.85%) |
May 07, 2020 | 15.15 | 15.80 | 15.12 | 15.76 | 4,099,094 | +0.77(+5.14%) |
May 06, 2020 | 14.93 | 15.17 | 14.72 | 14.99 | 4,302,772 | +0.34(+2.32%) |
May 05, 2020 | 15.46 | 15.65 | 14.61 | 14.65 | 6,261,340 | -0.57(-3.72%) |
May 04, 2020 | 15.16 | 15.58 | 14.98 | 15.22 | 3,811,428 | -0.01(-0.09%) |
May 01, 2020 | 16.36 | 16.51 | 15.05 | 15.23 | 10,830,330 | -1.79(-10.51%) |
Apr 30, 2020 | 16.91 | 17.31 | 16.66 | 17.02 | 3,954,270 | +0.09(+0.54%) |
Apr 29, 2020 | 16.65 | 17.07 | 16.50 | 16.93 | 4,070,706 | +0.49(+3.01%) |
Apr 28, 2020 | 16.90 | 17.03 | 16.28 | 16.43 | 3,371,190 | -0.27(-1.61%) |
Apr 27, 2020 | 16.50 | 16.78 | 16.28 | 16.70 | 5,159,423 | +0.36(+2.21%) |
Apr 24, 2020 | 16.64 | 16.64 | 16.04 | 16.34 | 2,820,277 | +0.06(+0.39%) |
Apr 23, 2020 | 16.55 | 16.83 | 16.22 | 16.28 | 4,581,592 | +0.03(+0.17%) |
Apr 22, 2020 | 16.38 | 16.52 | 16.00 | 16.25 | 4,891,801 | +0.15(+0.92%) |
Apr 21, 2020 | 16.18 | 16.27 | 15.56 | 16.10 | 6,520,711 | -0.35(-2.15%) |
Apr 20, 2020 | 16.75 | 16.96 | 16.43 | 16.45 | 4,803,067 | -0.37(-2.23%) |
Apr 17, 2020 | 16.60 | 17.45 | 16.52 | 16.83 | 7,088,542 | +0.74(+4.61%) |
Apr 16, 2020 | 15.90 | 16.10 | 15.68 | 16.09 | 4,995,281 | +0.23(+1.47%) |
Apr 15, 2020 | 15.61 | 15.92 | 15.51 | 15.85 | 3,342,640 | -0.29(-1.79%) |
Apr 14, 2020 | 15.88 | 16.51 | 15.81 | 16.14 | 5,644,723 | +0.61(+3.91%) |
Apr 13, 2020 | 15.55 | 15.70 | 15.31 | 15.53 | 2,683,565 | +0.11(+0.69%) |
Apr 09, 2020 | 16.07 | 16.33 | 15.33 | 15.43 | 5,386,301 | -0.39(-2.46%) |
Apr 08, 2020 | 15.92 | 16.19 | 15.73 | 15.82 | 4,609,564 | -0.04(-0.27%) |
Apr 07, 2020 | 15.51 | 16.63 | 15.23 | 15.86 | 10,205,263 | +1.22(+8.30%) |
Apr 06, 2020 | 14.43 | 14.83 | 14.29 | 14.64 | 5,096,634 | +0.67(+4.78%) |
Apr 03, 2020 | 14.15 | 14.36 | 13.70 | 13.98 | 3,438,122 | -0.02(-0.15%) |
Apr 02, 2020 | 14.27 | 14.55 | 13.77 | 14.00 | 7,481,570 | -0.42(-2.89%) |
Apr 01, 2020 | 14.54 | 14.91 | 14.27 | 14.41 | 3,960,369 | -0.37(-2.54%) |
Mar 31, 2020 | 14.68 | 15.18 | 14.49 | 14.79 | 4,413,835 | +0.27(+1.88%) |
Mar 30, 2020 | 15.09 | 15.17 | 14.41 | 14.51 | 3,834,939 | -0.70(-4.57%) |
Mar 27, 2020 | 15.17 | 15.43 | 14.64 | 15.21 | 4,766,875 | -0.48(-3.04%) |
Mar 26, 2020 | 15.17 | 16.06 | 15.14 | 15.69 | 6,016,946 | +0.59(+3.93%) |
Mar 25, 2020 | 15.49 | 16.08 | 15.01 | 15.09 | 8,208,157 | -0.32(-2.08%) |
Mar 24, 2020 | 15.52 | 16.50 | 15.10 | 15.41 | 8,697,499 | +0.42(+2.77%) |
Mar 23, 2020 | 14.56 | 15.05 | 13.81 | 15.00 | 8,288,002 | +0.08(+0.55%) |
Mar 20, 2020 | 15.07 | 15.38 | 14.16 | 14.92 | 7,827,596 | +0.48(+3.31%) |
Mar 19, 2020 | 13.91 | 15.00 | 13.70 | 14.44 | 11,793,204 | +0.80(+5.90%) |
Mar 18, 2020 | 13.68 | 14.47 | 13.29 | 13.64 | 9,167,813 | -0.63(-4.44%) |
Mar 17, 2020 | 14.33 | 14.92 | 13.61 | 14.27 | 5,851,971 | +0.29(+2.05%) |
Mar 16, 2020 | 13.98 | 15.07 | 13.11 | 13.98 | 8,655,552 | -2.09(-12.98%) |
Mar 13, 2020 | 17.21 | 17.32 | 15.03 | 16.07 | 10,080,271 | -0.65(-3.91%) |
Mar 12, 2020 | 16.70 | 17.04 | 15.97 | 16.72 | 10,119,071 | -0.93(-5.29%) |
Mar 11, 2020 | 18.03 | 18.41 | 17.46 | 17.66 | 4,938,397 | -0.73(-3.97%) |
Mar 10, 2020 | 19.14 | 19.16 | 17.73 | 18.39 | 5,621,041 | -0.15(-0.81%) |
Mar 09, 2020 | 18.34 | 19.27 | 17.26 | 18.54 | 5,918,179 | -0.82(-4.26%) |
Mar 06, 2020 | 18.80 | 19.72 | 18.56 | 19.36 | 6,064,385 | +0.37(+1.94%) |
Mar 05, 2020 | 19.18 | 19.48 | 18.86 | 18.99 | 4,675,049 | -0.40(-2.04%) |
Mar 04, 2020 | 19.10 | 19.46 | 18.81 | 19.39 | 3,591,632 | +0.46(+2.41%) |
Mar 03, 2020 | 19.28 | 19.51 | 18.56 | 18.93 | 6,417,260 | -0.44(-2.29%) |