Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.62 | 16.00 | 15.48 | 15.82 | 8,612,411 | -0.03(-0.21%) |
May 28, 2020 | 16.35 | 16.36 | 15.78 | 15.85 | 4,424,040 | -0.37(-2.27%) |
May 27, 2020 | 16.63 | 16.63 | 16.07 | 16.22 | 4,441,304 | +0.33(+2.06%) |
May 26, 2020 | 15.54 | 16.12 | 15.52 | 15.89 | 4,358,863 | +0.90(+5.98%) |
May 22, 2020 | 15.11 | 15.22 | 14.67 | 14.99 | 3,305,876 | -0.06(-0.39%) |
May 21, 2020 | 15.20 | 15.41 | 15.03 | 15.05 | 2,553,567 | -0.20(-1.32%) |
May 20, 2020 | 15.28 | 15.55 | 15.18 | 15.25 | 3,439,668 | +0.23(+1.51%) |
May 19, 2020 | 15.30 | 15.43 | 14.96 | 15.03 | 4,400,753 | -0.34(-2.24%) |
May 18, 2020 | 15.62 | 15.88 | 15.31 | 15.37 | 7,005,578 | +0.49(+3.27%) |
May 15, 2020 | 14.74 | 14.94 | 14.55 | 14.89 | 11,775,239 | -0.23(-1.50%) |
May 14, 2020 | 14.23 | 15.15 | 13.75 | 15.11 | 6,152,565 | +0.59(+4.04%) |
May 13, 2020 | 14.93 | 15.00 | 14.32 | 14.53 | 6,880,296 | -0.57(-3.78%) |
May 12, 2020 | 16.32 | 16.48 | 15.09 | 15.10 | 4,553,702 | -1.31(-7.97%) |
May 11, 2020 | 15.87 | 16.48 | 15.74 | 16.40 | 4,889,793 | +0.31(+1.93%) |
May 08, 2020 | 15.40 | 16.13 | 15.39 | 16.09 | 3,759,123 | +0.89(+5.84%) |
May 07, 2020 | 15.14 | 15.62 | 15.10 | 15.20 | 2,924,106 | +0.34(+2.25%) |
May 06, 2020 | 15.19 | 15.40 | 14.56 | 14.87 | 4,097,714 | -0.18(-1.22%) |
May 05, 2020 | 15.56 | 15.75 | 15.00 | 15.05 | 4,294,356 | -0.31(-2.02%) |
May 04, 2020 | 14.89 | 15.41 | 14.64 | 15.36 | 5,642,484 | +0.25(+1.66%) |
May 01, 2020 | 15.20 | 15.28 | 14.48 | 15.11 | 6,358,822 | -0.68(-4.30%) |
Apr 30, 2020 | 15.50 | 16.22 | 14.90 | 15.79 | 17,241,966 | +0.29(+1.89%) |
Apr 29, 2020 | 15.09 | 15.55 | 14.74 | 15.50 | 8,265,089 | +0.91(+6.26%) |
Apr 28, 2020 | 14.53 | 14.87 | 14.43 | 14.58 | 5,250,731 | +0.47(+3.32%) |
Apr 27, 2020 | 13.50 | 14.26 | 13.34 | 14.11 | 5,749,089 | +0.77(+5.78%) |
Apr 24, 2020 | 13.42 | 13.58 | 13.17 | 13.34 | 6,729,747 | +0.05(+0.38%) |
Apr 23, 2020 | 13.54 | 13.91 | 13.16 | 13.29 | 4,810,660 | -0.23(-1.67%) |
Apr 22, 2020 | 13.68 | 13.78 | 13.41 | 13.52 | 4,099,946 | +0.13(+0.94%) |
Apr 21, 2020 | 13.30 | 13.59 | 13.21 | 13.39 | 4,250,589 | -0.25(-1.84%) |
Apr 20, 2020 | 13.47 | 13.90 | 13.27 | 13.65 | 4,777,561 | -0.05(-0.37%) |
Apr 17, 2020 | 13.49 | 13.80 | 13.23 | 13.70 | 5,588,218 | +0.77(+5.97%) |
Apr 16, 2020 | 12.93 | 13.01 | 12.50 | 12.92 | 4,334,469 | +0.09(+0.72%) |
Apr 15, 2020 | 13.29 | 13.31 | 12.74 | 12.83 | 4,609,424 | -0.85(-6.19%) |
Apr 14, 2020 | 13.91 | 14.13 | 13.49 | 13.68 | 5,454,769 | +0.19(+1.43%) |
Apr 13, 2020 | 14.12 | 14.15 | 13.33 | 13.49 | 5,575,083 | -0.60(-4.28%) |
Apr 09, 2020 | 14.47 | 14.87 | 13.92 | 14.09 | 6,328,160 | -0.32(-2.21%) |
Apr 08, 2020 | 14.10 | 14.63 | 13.55 | 14.41 | 5,845,297 | +0.46(+3.31%) |
Apr 07, 2020 | 14.34 | 14.70 | 13.90 | 13.95 | 4,811,443 | -0.09(-0.66%) |
Apr 06, 2020 | 13.61 | 14.17 | 13.56 | 14.04 | 5,266,151 | +0.96(+7.30%) |
Apr 03, 2020 | 13.46 | 13.83 | 12.85 | 13.08 | 4,410,897 | -0.38(-2.80%) |
Apr 02, 2020 | 13.27 | 14.04 | 13.21 | 13.46 | 6,095,942 | +0.17(+1.26%) |
Apr 01, 2020 | 13.24 | 13.59 | 13.12 | 13.29 | 5,194,725 | -0.70(-4.97%) |
Mar 31, 2020 | 14.70 | 14.83 | 13.89 | 13.99 | 4,534,239 | -0.90(-6.03%) |
Mar 30, 2020 | 14.42 | 15.00 | 14.13 | 14.89 | 5,203,410 | +0.57(+3.98%) |
Mar 27, 2020 | 14.67 | 15.01 | 14.09 | 14.32 | 5,472,831 | -0.72(-4.78%) |
Mar 26, 2020 | 13.94 | 15.08 | 13.66 | 15.03 | 6,847,365 | +1.18(+8.52%) |
Mar 25, 2020 | 13.74 | 14.77 | 13.10 | 13.85 | 6,786,781 | +0.19(+1.39%) |
Mar 24, 2020 | 13.33 | 13.95 | 12.88 | 13.66 | 7,628,164 | +1.04(+8.24%) |
Mar 23, 2020 | 13.89 | 14.15 | 12.62 | 12.62 | 8,769,693 | -1.32(-9.47%) |
Mar 20, 2020 | 16.03 | 16.03 | 13.78 | 13.94 | 11,264,401 | -2.09(-13.02%) |
Mar 19, 2020 | 15.99 | 17.68 | 15.97 | 16.03 | 9,843,769 | -0.31(-1.87%) |
Mar 18, 2020 | 15.55 | 18.19 | 15.26 | 16.34 | 12,526,818 | -0.30(-1.79%) |
Mar 17, 2020 | 15.00 | 16.63 | 14.58 | 16.63 | 8,712,444 | +1.98(+13.51%) |
Mar 16, 2020 | 12.95 | 15.11 | 12.62 | 14.65 | 9,073,472 | -0.29(-1.93%) |
Mar 13, 2020 | 14.69 | 15.17 | 13.86 | 14.94 | 8,578,037 | +1.11(+8.05%) |
Mar 12, 2020 | 14.35 | 14.67 | 13.56 | 13.83 | 7,709,121 | -1.68(-10.85%) |
Mar 11, 2020 | 16.14 | 16.27 | 15.10 | 15.51 | 8,412,342 | -1.11(-6.70%) |
Mar 10, 2020 | 16.89 | 17.06 | 15.45 | 16.63 | 7,749,413 | +0.53(+3.28%) |
Mar 09, 2020 | 16.27 | 17.00 | 16.09 | 16.10 | 9,129,465 | -1.77(-9.88%) |
Mar 06, 2020 | 17.53 | 18.56 | 17.47 | 17.86 | 9,343,371 | -0.40(-2.17%) |
Mar 05, 2020 | 18.52 | 18.68 | 17.91 | 18.26 | 8,668,687 | -1.06(-5.51%) |
Mar 04, 2020 | 19.42 | 19.53 | 18.91 | 19.32 | 10,349,066 | +0.02(+0.13%) |
Mar 03, 2020 | 19.14 | 19.80 | 18.94 | 19.30 | 18,354,754 | +0.03(+0.17%) |