Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.82 | 19.05 | 18.34 | 18.96 | 6,789,202 | -0.07(-0.37%) |
May 28, 2020 | 19.12 | 19.30 | 18.82 | 19.03 | 5,017,914 | -0.24(-1.25%) |
May 27, 2020 | 19.34 | 19.45 | 18.78 | 19.27 | 3,447,558 | +0.14(+0.74%) |
May 26, 2020 | 19.19 | 19.31 | 18.96 | 19.13 | 4,347,352 | +0.44(+2.35%) |
May 22, 2020 | 18.42 | 18.70 | 18.08 | 18.69 | 3,067,934 | +0.06(+0.30%) |
May 21, 2020 | 18.64 | 18.92 | 18.21 | 18.64 | 6,230,976 | +0.00(+0.00%) |
May 20, 2020 | 18.55 | 19.19 | 18.28 | 18.64 | 10,962,419 | +0.46(+2.53%) |
May 19, 2020 | 17.94 | 18.48 | 17.78 | 18.18 | 7,503,715 | +0.26(+1.46%) |
May 18, 2020 | 17.60 | 18.28 | 17.55 | 17.92 | 12,294,648 | +0.91(+5.36%) |
May 15, 2020 | 16.54 | 17.07 | 16.40 | 17.00 | 4,741,988 | +0.49(+3.00%) |
May 14, 2020 | 16.15 | 16.90 | 15.55 | 16.51 | 5,294,752 | +0.25(+1.52%) |
May 13, 2020 | 16.83 | 16.86 | 15.94 | 16.26 | 6,959,109 | -0.60(-3.56%) |
May 12, 2020 | 17.04 | 17.57 | 16.76 | 16.86 | 6,124,698 | -0.07(-0.42%) |
May 11, 2020 | 16.93 | 17.11 | 16.68 | 16.93 | 5,057,727 | -0.21(-1.24%) |
May 08, 2020 | 16.72 | 17.25 | 16.65 | 17.14 | 6,381,049 | +0.57(+3.41%) |
May 07, 2020 | 17.07 | 17.16 | 16.46 | 16.58 | 6,763,874 | -0.04(-0.21%) |
May 06, 2020 | 17.20 | 17.40 | 16.37 | 16.61 | 5,429,318 | -0.41(-2.41%) |
May 05, 2020 | 17.57 | 17.85 | 16.87 | 17.03 | 7,615,758 | +0.03(+0.20%) |
May 04, 2020 | 16.41 | 17.09 | 16.03 | 16.99 | 8,421,509 | +0.31(+1.85%) |
May 01, 2020 | 17.30 | 17.30 | 16.51 | 16.68 | 7,783,137 | -0.89(-5.07%) |
Apr 30, 2020 | 18.16 | 18.46 | 17.30 | 17.57 | 10,383,944 | -0.27(-1.54%) |
Apr 29, 2020 | 16.92 | 18.02 | 16.89 | 17.85 | 8,984,800 | +1.40(+8.54%) |
Apr 28, 2020 | 16.27 | 16.61 | 15.96 | 16.44 | 8,993,179 | +0.41(+2.56%) |
Apr 27, 2020 | 15.89 | 16.03 | 15.35 | 16.03 | 11,289,013 | +0.14(+0.86%) |
Apr 24, 2020 | 16.27 | 16.61 | 15.62 | 15.89 | 7,496,503 | +0.03(+0.22%) |
Apr 23, 2020 | 15.18 | 15.96 | 15.18 | 15.86 | 9,394,779 | +0.92(+6.19%) |
Apr 22, 2020 | 15.11 | 15.21 | 14.56 | 14.94 | 6,672,193 | +0.24(+1.63%) |
Apr 21, 2020 | 14.15 | 14.70 | 13.91 | 14.70 | 10,272,710 | +0.34(+2.39%) |
Apr 20, 2020 | 13.60 | 15.04 | 13.39 | 14.35 | 14,069,381 | -0.14(-0.95%) |
Apr 17, 2020 | 13.87 | 14.52 | 13.70 | 14.49 | 9,333,307 | +1.06(+7.91%) |
Apr 16, 2020 | 13.70 | 13.81 | 13.33 | 13.43 | 9,871,329 | -0.27(-2.00%) |
Apr 15, 2020 | 13.67 | 13.77 | 13.19 | 13.70 | 8,205,843 | -0.48(-3.38%) |
Apr 14, 2020 | 13.84 | 14.28 | 13.63 | 14.18 | 8,659,996 | +0.55(+4.02%) |
Apr 13, 2020 | 13.87 | 14.03 | 13.22 | 13.63 | 13,669,403 | +0.41(+3.11%) |
Apr 09, 2020 | 13.29 | 14.28 | 12.81 | 13.22 | 21,101,702 | +0.45(+3.49%) |
Apr 08, 2020 | 12.67 | 13.19 | 12.44 | 12.78 | 13,267,200 | +0.34(+2.76%) |
Apr 07, 2020 | 12.91 | 13.36 | 12.37 | 12.44 | 16,925,288 | +0.14(+1.11%) |
Apr 06, 2020 | 12.26 | 12.95 | 12.09 | 12.30 | 11,322,523 | +0.07(+0.56%) |
Apr 03, 2020 | 12.57 | 12.71 | 11.22 | 12.23 | 16,316,298 | +0.07(+0.56%) |
Apr 02, 2020 | 11.99 | 13.81 | 11.85 | 12.16 | 18,537,180 | +0.55(+4.72%) |
Apr 01, 2020 | 11.48 | 11.75 | 11.00 | 11.61 | 8,791,231 | -0.17(-1.45%) |
Mar 31, 2020 | 10.93 | 11.82 | 10.82 | 11.78 | 12,814,537 | +1.13(+10.61%) |
Mar 30, 2020 | 11.00 | 11.05 | 10.14 | 10.65 | 12,593,704 | -0.45(-4.01%) |
Mar 27, 2020 | 11.44 | 11.51 | 10.93 | 11.10 | 12,648,206 | -0.82(-6.90%) |
Mar 26, 2020 | 11.68 | 12.67 | 11.34 | 11.92 | 19,009,482 | +0.31(+2.65%) |
Mar 25, 2020 | 11.06 | 12.23 | 10.59 | 11.61 | 20,794,708 | +0.62(+5.61%) |
Mar 24, 2020 | 11.48 | 11.68 | 10.69 | 11.00 | 13,232,054 | +0.27(+2.56%) |
Mar 23, 2020 | 11.85 | 11.85 | 10.59 | 10.72 | 19,660,480 | -1.47(-12.08%) |
Mar 20, 2020 | 11.58 | 13.29 | 10.89 | 12.20 | 34,799,440 | +1.13(+10.22%) |
Mar 19, 2020 | 9.626 | 11.85 | 9.027 | 11.06 | 19,421,212 | +1.40(+14.54%) |
Mar 18, 2020 | 10.41 | 10.48 | 8.256 | 9.660 | 21,064,682 | -1.71(-15.06%) |
Mar 17, 2020 | 12.13 | 12.30 | 11.06 | 11.37 | 18,136,528 | -0.89(-7.26%) |
Mar 16, 2020 | 12.54 | 13.09 | 11.85 | 12.26 | 12,661,856 | -2.16(-14.96%) |
Mar 13, 2020 | 14.28 | 14.66 | 13.33 | 14.42 | 16,643,041 | +1.27(+9.64%) |
Mar 12, 2020 | 14.05 | 14.49 | 13.02 | 13.15 | 17,614,614 | -2.77(-17.42%) |
Mar 11, 2020 | 15.76 | 16.75 | 15.48 | 15.93 | 15,083,205 | -0.82(-4.91%) |
Mar 10, 2020 | 16.68 | 17.06 | 14.18 | 16.75 | 24,475,132 | +1.85(+12.41%) |
Mar 09, 2020 | 16.85 | 17.13 | 14.70 | 14.90 | 19,194,074 | -5.82(-28.10%) |
Mar 06, 2020 | 21.58 | 21.69 | 20.59 | 20.73 | 13,098,316 | -1.54(-6.92%) |
Mar 05, 2020 | 22.54 | 22.68 | 21.99 | 22.27 | 10,090,136 | -0.69(-2.98%) |
Mar 04, 2020 | 23.40 | 23.47 | 22.81 | 22.95 | 11,272,639 | -0.10(-0.45%) |
Mar 03, 2020 | 23.67 | 24.18 | 22.75 | 23.05 | 10,349,346 | -0.48(-2.04%) |