Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.79 | 14.93 | 14.41 | 14.85 | 8,820,667 | -0.07(-0.44%) |
May 28, 2020 | 15.63 | 15.74 | 14.88 | 14.92 | 7,523,982 | -0.64(-4.12%) |
May 27, 2020 | 15.40 | 15.98 | 15.30 | 15.56 | 7,328,312 | +0.56(+3.76%) |
May 26, 2020 | 14.71 | 15.25 | 14.51 | 15.00 | 5,952,405 | +0.90(+6.37%) |
May 22, 2020 | 13.98 | 14.15 | 13.81 | 14.10 | 3,322,758 | +0.13(+0.92%) |
May 21, 2020 | 14.22 | 14.40 | 13.94 | 13.97 | 4,366,322 | -0.29(-2.04%) |
May 20, 2020 | 13.97 | 14.33 | 13.94 | 14.26 | 4,860,571 | +0.53(+3.86%) |
May 19, 2020 | 14.15 | 14.22 | 13.65 | 13.73 | 4,981,003 | -0.49(-3.43%) |
May 18, 2020 | 13.83 | 14.36 | 13.77 | 14.22 | 5,659,515 | +1.07(+8.13%) |
May 15, 2020 | 12.99 | 13.38 | 12.82 | 13.15 | 7,926,296 | +0.01(+0.06%) |
May 14, 2020 | 12.77 | 13.35 | 12.27 | 13.14 | 8,841,788 | +0.20(+1.52%) |
May 13, 2020 | 13.62 | 13.70 | 12.66 | 12.94 | 6,177,366 | -0.86(-6.20%) |
May 12, 2020 | 14.37 | 14.43 | 13.79 | 13.80 | 2,707,791 | -0.48(-3.36%) |
May 11, 2020 | 14.63 | 14.63 | 13.96 | 14.28 | 3,807,001 | -0.54(-3.64%) |
May 08, 2020 | 14.23 | 14.89 | 14.13 | 14.82 | 5,439,078 | +0.90(+6.45%) |
May 07, 2020 | 14.06 | 14.53 | 13.86 | 13.92 | 6,623,809 | +0.04(+0.31%) |
May 06, 2020 | 13.57 | 13.91 | 13.36 | 13.88 | 7,075,420 | +0.37(+2.72%) |
May 05, 2020 | 13.76 | 14.02 | 13.50 | 13.51 | 4,502,991 | -0.07(-0.50%) |
May 04, 2020 | 13.76 | 13.89 | 13.17 | 13.58 | 4,644,605 | -0.48(-3.41%) |
May 01, 2020 | 14.21 | 14.24 | 13.74 | 14.06 | 4,870,869 | -0.47(-3.24%) |
Apr 30, 2020 | 14.98 | 15.21 | 14.49 | 14.53 | 7,520,327 | -0.88(-5.72%) |
Apr 29, 2020 | 14.69 | 15.83 | 14.62 | 15.41 | 8,922,730 | +1.25(+8.82%) |
Apr 28, 2020 | 13.89 | 14.30 | 13.66 | 14.16 | 7,075,502 | +0.70(+5.21%) |
Apr 27, 2020 | 12.69 | 13.61 | 12.64 | 13.46 | 5,596,137 | +0.85(+6.72%) |
Apr 24, 2020 | 12.64 | 12.75 | 12.43 | 12.61 | 6,029,614 | +0.03(+0.27%) |
Apr 23, 2020 | 12.13 | 13.08 | 11.99 | 12.58 | 8,251,135 | +0.56(+4.70%) |
Apr 22, 2020 | 12.34 | 12.72 | 11.96 | 12.01 | 8,245,146 | +0.01(+0.07%) |
Apr 21, 2020 | 12.16 | 12.38 | 11.90 | 12.00 | 9,883,310 | -0.59(-4.69%) |
Apr 20, 2020 | 12.58 | 12.98 | 12.29 | 12.59 | 6,197,336 | -0.29(-2.26%) |
Apr 17, 2020 | 12.91 | 13.18 | 12.67 | 12.88 | 5,711,553 | +0.07(+0.53%) |
Apr 16, 2020 | 12.61 | 12.71 | 12.04 | 12.82 | 9,348,360 | +0.24(+1.90%) |
Apr 15, 2020 | 13.11 | 13.35 | 12.46 | 12.58 | 9,239,327 | -1.15(-8.41%) |
Apr 14, 2020 | 14.07 | 14.20 | 13.59 | 13.73 | 7,718,196 | +0.01(+0.06%) |
Apr 13, 2020 | 13.67 | 13.88 | 12.88 | 13.72 | 6,307,510 | -0.21(-1.47%) |
Apr 09, 2020 | 13.92 | 14.26 | 13.68 | 13.93 | 5,900,800 | +0.33(+2.39%) |
Apr 08, 2020 | 13.30 | 13.73 | 13.14 | 13.60 | 5,700,552 | +0.44(+3.31%) |
Apr 07, 2020 | 13.87 | 14.24 | 13.09 | 13.17 | 9,121,563 | +0.32(+2.46%) |
Apr 06, 2020 | 12.25 | 12.95 | 12.17 | 12.85 | 6,794,466 | +1.23(+10.60%) |
Apr 03, 2020 | 12.18 | 12.43 | 11.45 | 11.62 | 6,792,098 | -0.68(-5.50%) |
Apr 02, 2020 | 12.25 | 12.78 | 11.88 | 12.29 | 5,381,098 | -0.15(-1.17%) |
Apr 01, 2020 | 13.05 | 13.31 | 12.13 | 12.44 | 7,372,873 | -1.41(-10.19%) |
Mar 31, 2020 | 13.89 | 14.26 | 13.63 | 13.85 | 8,511,771 | -0.01(-0.06%) |
Mar 30, 2020 | 12.88 | 14.16 | 12.71 | 13.86 | 8,073,834 | +0.85(+6.51%) |
Mar 27, 2020 | 13.59 | 13.94 | 12.70 | 13.01 | 7,364,983 | -1.22(-8.59%) |
Mar 26, 2020 | 13.09 | 14.34 | 12.93 | 14.24 | 6,850,104 | +1.36(+10.56%) |
Mar 25, 2020 | 12.70 | 13.76 | 11.81 | 12.88 | 9,457,085 | +0.24(+1.90%) |
Mar 24, 2020 | 11.69 | 12.79 | 11.51 | 12.64 | 9,845,496 | +1.62(+14.67%) |
Mar 23, 2020 | 10.61 | 11.32 | 9.949 | 11.02 | 11,032,799 | +0.31(+2.88%) |
Mar 20, 2020 | 12.19 | 12.22 | 10.44 | 10.71 | 14,877,951 | -1.35(-11.21%) |
Mar 19, 2020 | 12.41 | 12.91 | 12.00 | 12.06 | 8,371,325 | -0.51(-4.08%) |
Mar 18, 2020 | 12.42 | 12.76 | 11.64 | 12.58 | 9,856,968 | -0.66(-4.98%) |
Mar 17, 2020 | 13.27 | 13.41 | 12.28 | 13.23 | 8,067,334 | +0.26(+1.98%) |
Mar 16, 2020 | 12.70 | 14.00 | 12.55 | 12.98 | 8,224,457 | -1.66(-11.34%) |
Mar 13, 2020 | 13.89 | 14.65 | 12.99 | 14.64 | 9,311,227 | +1.58(+12.12%) |
Mar 12, 2020 | 14.42 | 14.42 | 13.04 | 13.05 | 7,029,169 | -2.35(-15.27%) |
Mar 11, 2020 | 15.58 | 15.70 | 15.11 | 15.41 | 10,511,894 | -0.71(-4.41%) |
Mar 10, 2020 | 16.08 | 16.13 | 14.91 | 16.12 | 11,017,012 | +0.52(+3.35%) |
Mar 09, 2020 | 15.96 | 16.17 | 15.43 | 15.60 | 5,883,132 | -1.55(-9.03%) |
Mar 06, 2020 | 17.06 | 17.57 | 16.74 | 17.14 | 6,506,766 | -0.57(-3.24%) |
Mar 05, 2020 | 17.95 | 18.05 | 17.43 | 17.72 | 8,422,069 | -0.73(-3.94%) |
Mar 04, 2020 | 18.44 | 18.67 | 17.99 | 18.44 | 6,048,948 | +0.30(+1.65%) |
Mar 03, 2020 | 18.44 | 18.85 | 17.89 | 18.14 | 7,100,945 | -0.50(-2.66%) |