Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.67 | 16.83 | 16.04 | 16.40 | 24,926,110 | -0.77(-4.47%) |
May 28, 2020 | 19.21 | 19.29 | 17.03 | 17.16 | 18,122,190 | -1.85(-9.74%) |
May 27, 2020 | 17.52 | 19.03 | 17.33 | 19.02 | 21,882,244 | +2.41(+14.54%) |
May 26, 2020 | 15.82 | 16.77 | 15.71 | 16.60 | 15,405,354 | +1.69(+11.33%) |
May 22, 2020 | 15.41 | 15.65 | 14.66 | 14.91 | 9,985,425 | -0.45(-2.94%) |
May 21, 2020 | 14.14 | 15.61 | 13.91 | 15.36 | 17,184,272 | +1.12(+7.84%) |
May 20, 2020 | 15.15 | 15.15 | 14.18 | 14.25 | 17,349,938 | -0.58(-3.91%) |
May 19, 2020 | 15.82 | 15.88 | 14.42 | 14.83 | 28,467,938 | -1.23(-7.65%) |
May 18, 2020 | 15.82 | 16.49 | 15.61 | 16.05 | 18,720,892 | +1.09(+7.30%) |
May 15, 2020 | 13.95 | 15.11 | 13.73 | 14.96 | 11,076,890 | +0.73(+5.09%) |
May 14, 2020 | 13.50 | 14.76 | 13.06 | 14.24 | 9,444,714 | +0.31(+2.20%) |
May 13, 2020 | 14.31 | 14.42 | 13.63 | 13.93 | 9,283,184 | -0.49(-3.37%) |
May 12, 2020 | 15.17 | 15.54 | 14.40 | 14.42 | 6,404,935 | -0.55(-3.65%) |
May 11, 2020 | 15.24 | 15.28 | 14.52 | 14.96 | 9,810,288 | -0.56(-3.63%) |
May 08, 2020 | 15.82 | 16.14 | 15.12 | 15.53 | 11,771,555 | +0.26(+1.68%) |
May 07, 2020 | 14.69 | 15.70 | 14.68 | 15.27 | 12,746,441 | +1.07(+7.51%) |
May 06, 2020 | 14.72 | 14.84 | 14.03 | 14.20 | 8,531,891 | -0.37(-2.52%) |
May 05, 2020 | 15.36 | 15.85 | 14.49 | 14.57 | 7,878,050 | -0.42(-2.79%) |
May 04, 2020 | 14.49 | 15.30 | 13.87 | 14.99 | 9,513,666 | -0.06(-0.40%) |
May 01, 2020 | 15.12 | 15.68 | 14.80 | 15.05 | 9,956,705 | -0.70(-4.44%) |
Apr 30, 2020 | 16.63 | 16.75 | 15.54 | 15.75 | 16,053,331 | -1.36(-7.93%) |
Apr 29, 2020 | 17.83 | 17.98 | 16.52 | 17.10 | 17,042,334 | +0.18(+1.06%) |
Apr 28, 2020 | 16.83 | 17.87 | 15.99 | 16.93 | 22,771,748 | +1.06(+6.67%) |
Apr 27, 2020 | 13.82 | 15.90 | 13.41 | 15.87 | 19,068,610 | +2.39(+17.72%) |
Apr 24, 2020 | 13.86 | 14.03 | 12.90 | 13.48 | 15,704,394 | -0.27(-1.98%) |
Apr 23, 2020 | 12.86 | 13.95 | 12.83 | 13.75 | 16,121,780 | +0.62(+4.74%) |
Apr 22, 2020 | 14.42 | 14.67 | 12.92 | 13.13 | 12,954,556 | -0.93(-6.61%) |
Apr 21, 2020 | 13.93 | 14.57 | 13.74 | 14.06 | 9,682,587 | -0.49(-3.40%) |
Apr 20, 2020 | 15.12 | 15.62 | 14.49 | 14.55 | 11,510,560 | -1.21(-7.68%) |
Apr 17, 2020 | 16.17 | 16.81 | 15.38 | 15.76 | 11,764,522 | +0.74(+4.94%) |
Apr 16, 2020 | 15.23 | 15.42 | 14.67 | 15.02 | 6,322,025 | -0.07(-0.45%) |
Apr 15, 2020 | 15.01 | 15.76 | 14.57 | 15.09 | 8,697,444 | -1.13(-6.94%) |
Apr 14, 2020 | 16.58 | 17.34 | 15.84 | 16.22 | 10,749,169 | +0.19(+1.17%) |
Apr 13, 2020 | 17.42 | 17.83 | 15.29 | 16.03 | 12,078,879 | -0.96(-5.63%) |
Apr 09, 2020 | 16.11 | 18.15 | 16.05 | 16.98 | 19,568,774 | +2.04(+13.64%) |
Apr 08, 2020 | 15.31 | 15.78 | 14.50 | 14.95 | 16,976,890 | +0.44(+3.00%) |
Apr 07, 2020 | 14.20 | 15.89 | 14.08 | 14.51 | 26,999,108 | +2.44(+20.21%) |
Apr 06, 2020 | 10.60 | 12.45 | 10.50 | 12.07 | 16,652,486 | +2.25(+22.94%) |
Apr 03, 2020 | 10.02 | 10.23 | 9.290 | 9.819 | 11,320,715 | -0.17(-1.71%) |
Apr 02, 2020 | 11.00 | 11.75 | 9.827 | 9.989 | 12,175,653 | -1.05(-9.51%) |
Apr 01, 2020 | 11.76 | 11.87 | 10.96 | 11.04 | 11,436,970 | -1.41(-11.31%) |
Mar 31, 2020 | 13.58 | 14.04 | 12.33 | 12.45 | 10,299,447 | -1.23(-8.98%) |
Mar 30, 2020 | 14.52 | 14.96 | 13.39 | 13.67 | 7,738,104 | -1.30(-8.66%) |
Mar 27, 2020 | 14.31 | 15.58 | 13.45 | 14.97 | 9,724,955 | -0.35(-2.28%) |
Mar 26, 2020 | 15.71 | 16.11 | 14.59 | 15.32 | 9,352,156 | +0.22(+1.47%) |
Mar 25, 2020 | 14.83 | 15.61 | 13.56 | 15.10 | 13,979,782 | +0.91(+6.43%) |
Mar 24, 2020 | 12.11 | 14.37 | 11.95 | 14.19 | 14,313,116 | +3.02(+27.04%) |
Mar 23, 2020 | 13.31 | 13.47 | 10.96 | 11.17 | 17,010,660 | -2.35(-17.41%) |
Mar 20, 2020 | 14.50 | 15.01 | 13.08 | 13.52 | 10,433,804 | -1.13(-7.74%) |
Mar 19, 2020 | 13.09 | 15.41 | 12.25 | 14.66 | 9,613,898 | +1.36(+10.20%) |
Mar 18, 2020 | 13.58 | 14.06 | 11.93 | 13.30 | 8,494,088 | -1.20(-8.29%) |
Mar 17, 2020 | 16.46 | 16.51 | 13.61 | 14.50 | 12,966,736 | -1.71(-10.55%) |
Mar 16, 2020 | 17.82 | 18.16 | 16.21 | 16.21 | 8,662,604 | -4.18(-20.49%) |
Mar 13, 2020 | 20.24 | 20.48 | 18.14 | 20.39 | 11,194,338 | +1.46(+7.74%) |
Mar 12, 2020 | 20.36 | 20.98 | 18.92 | 18.93 | 9,483,833 | -4.47(-19.12%) |
Mar 11, 2020 | 25.10 | 25.25 | 23.10 | 23.40 | 9,046,141 | -2.60(-10.00%) |
Mar 10, 2020 | 27.98 | 28.14 | 24.72 | 26.00 | 8,597,075 | -0.73(-2.74%) |
Mar 09, 2020 | 26.39 | 26.97 | 25.58 | 26.73 | 6,521,776 | -1.77(-6.20%) |
Mar 06, 2020 | 27.56 | 29.60 | 27.05 | 28.50 | 7,709,426 | +0.42(+1.49%) |
Mar 05, 2020 | 29.14 | 29.58 | 27.98 | 28.08 | 8,204,326 | -1.96(-6.52%) |
Mar 04, 2020 | 31.07 | 31.07 | 29.40 | 30.04 | 7,125,423 | -0.75(-2.43%) |
Mar 03, 2020 | 32.79 | 32.99 | 30.09 | 30.79 | 13,498,619 | -0.83(-2.63%) |