Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.01 | 17.18 | 16.32 | 16.94 | 22,917,206 | -0.29(-1.70%) |
May 28, 2020 | 17.56 | 17.76 | 17.10 | 17.23 | 11,312,415 | -0.24(-1.36%) |
May 27, 2020 | 17.33 | 17.67 | 16.68 | 17.47 | 15,018,361 | +0.60(+3.53%) |
May 26, 2020 | 16.79 | 17.12 | 16.67 | 16.88 | 12,820,522 | +0.75(+4.66%) |
May 22, 2020 | 16.12 | 16.25 | 15.67 | 16.12 | 10,875,196 | -0.19(-1.18%) |
May 21, 2020 | 16.71 | 16.97 | 16.09 | 16.32 | 19,115,674 | -0.39(-2.31%) |
May 20, 2020 | 16.02 | 16.74 | 15.87 | 16.70 | 15,416,555 | +1.01(+6.43%) |
May 19, 2020 | 16.34 | 16.38 | 15.64 | 15.69 | 13,926,970 | -0.77(-4.68%) |
May 18, 2020 | 15.63 | 16.59 | 15.59 | 16.46 | 24,705,984 | +1.83(+12.54%) |
May 15, 2020 | 14.66 | 15.14 | 14.52 | 14.63 | 11,281,978 | -0.14(-0.93%) |
May 14, 2020 | 14.22 | 15.16 | 13.89 | 14.77 | 14,522,397 | +0.23(+1.58%) |
May 13, 2020 | 15.47 | 15.56 | 14.45 | 14.54 | 17,252,680 | -1.13(-7.20%) |
May 12, 2020 | 16.05 | 16.34 | 15.50 | 15.67 | 15,443,769 | -0.26(-1.61%) |
May 11, 2020 | 16.23 | 16.45 | 15.68 | 15.92 | 13,800,721 | -0.63(-3.82%) |
May 08, 2020 | 15.70 | 16.60 | 15.67 | 16.56 | 17,906,290 | +1.21(+7.89%) |
May 07, 2020 | 14.96 | 15.64 | 14.94 | 15.34 | 15,930,403 | +0.83(+5.75%) |
May 06, 2020 | 14.90 | 15.19 | 14.50 | 14.51 | 9,800,973 | -0.39(-2.65%) |
May 05, 2020 | 15.56 | 15.89 | 14.79 | 14.90 | 17,371,184 | +0.02(+0.12%) |
May 04, 2020 | 14.00 | 14.91 | 13.86 | 14.89 | 25,159,676 | +0.44(+3.05%) |
May 01, 2020 | 14.97 | 15.27 | 14.23 | 14.45 | 20,445,002 | -0.98(-6.36%) |
Apr 30, 2020 | 16.74 | 16.74 | 15.29 | 15.43 | 28,149,980 | -1.27(-7.58%) |
Apr 29, 2020 | 15.55 | 16.74 | 15.38 | 16.69 | 21,145,090 | +1.88(+12.69%) |
Apr 28, 2020 | 15.04 | 15.28 | 14.58 | 14.81 | 19,878,196 | +0.09(+0.62%) |
Apr 27, 2020 | 14.45 | 15.03 | 13.92 | 14.72 | 19,310,652 | -0.05(-0.37%) |
Apr 24, 2020 | 15.45 | 15.96 | 14.65 | 14.78 | 24,764,680 | -0.38(-2.48%) |
Apr 23, 2020 | 14.54 | 15.45 | 14.45 | 15.15 | 22,479,530 | +1.08(+7.69%) |
Apr 22, 2020 | 14.18 | 14.71 | 13.70 | 14.07 | 22,463,172 | +0.60(+4.42%) |
Apr 21, 2020 | 13.61 | 14.32 | 13.18 | 13.47 | 24,990,920 | -0.48(-3.42%) |
Apr 20, 2020 | 12.90 | 14.44 | 12.85 | 13.95 | 23,207,312 | -0.06(-0.46%) |
Apr 17, 2020 | 13.50 | 14.12 | 13.02 | 14.01 | 37,003,708 | +1.13(+8.75%) |
Apr 16, 2020 | 13.43 | 13.57 | 12.80 | 12.89 | 19,853,736 | -0.62(-4.62%) |
Apr 15, 2020 | 13.46 | 13.74 | 12.86 | 13.51 | 24,726,528 | -0.74(-5.21%) |
Apr 14, 2020 | 14.68 | 15.09 | 14.17 | 14.25 | 22,036,306 | -0.38(-2.57%) |
Apr 13, 2020 | 15.24 | 15.43 | 14.40 | 14.63 | 18,249,172 | -0.48(-3.16%) |
Apr 09, 2020 | 16.86 | 17.06 | 14.56 | 15.11 | 27,374,046 | -0.74(-4.69%) |
Apr 08, 2020 | 15.50 | 15.95 | 15.07 | 15.85 | 17,479,830 | +0.74(+4.92%) |
Apr 07, 2020 | 15.53 | 16.23 | 14.90 | 15.11 | 31,715,074 | +0.73(+5.10%) |
Apr 06, 2020 | 13.72 | 14.50 | 13.33 | 14.37 | 26,780,986 | +1.27(+9.66%) |
Apr 03, 2020 | 13.28 | 13.39 | 12.64 | 13.11 | 27,063,862 | +0.38(+2.95%) |
Apr 02, 2020 | 12.02 | 13.75 | 11.88 | 12.73 | 37,037,784 | +1.18(+10.25%) |
Apr 01, 2020 | 12.01 | 12.10 | 11.15 | 11.55 | 27,685,266 | -0.83(-6.67%) |
Mar 31, 2020 | 12.73 | 12.74 | 12.20 | 12.37 | 28,082,830 | +0.19(+1.58%) |
Mar 30, 2020 | 12.24 | 12.56 | 11.88 | 12.18 | 28,326,398 | -0.44(-3.49%) |
Mar 27, 2020 | 13.34 | 13.48 | 12.60 | 12.62 | 23,762,064 | -1.61(-11.34%) |
Mar 26, 2020 | 13.31 | 14.35 | 13.19 | 14.23 | 24,185,000 | +0.84(+6.30%) |
Mar 25, 2020 | 13.75 | 14.56 | 12.46 | 13.39 | 26,380,806 | -0.05(-0.34%) |
Mar 24, 2020 | 12.42 | 13.69 | 12.38 | 13.44 | 28,141,304 | +1.67(+14.19%) |
Mar 23, 2020 | 13.00 | 13.24 | 11.56 | 11.77 | 26,581,718 | -1.33(-10.15%) |
Mar 20, 2020 | 13.12 | 13.37 | 12.02 | 13.10 | 35,842,996 | +0.38(+2.96%) |
Mar 19, 2020 | 11.16 | 13.10 | 10.89 | 12.72 | 27,744,770 | +1.67(+15.10%) |
Mar 18, 2020 | 11.92 | 12.58 | 10.91 | 11.05 | 30,734,252 | -1.79(-13.93%) |
Mar 17, 2020 | 13.34 | 13.35 | 12.02 | 12.84 | 27,837,776 | -0.38(-2.84%) |
Mar 16, 2020 | 12.86 | 14.71 | 12.16 | 13.22 | 27,221,590 | -1.61(-10.83%) |
Mar 13, 2020 | 14.42 | 14.83 | 13.13 | 14.82 | 31,816,492 | +1.60(+12.07%) |
Mar 12, 2020 | 14.33 | 15.31 | 13.22 | 13.23 | 52,239,912 | -2.71(-17.03%) |
Mar 11, 2020 | 15.89 | 16.64 | 15.64 | 15.94 | 36,298,680 | -0.74(-4.45%) |
Mar 10, 2020 | 17.56 | 17.64 | 15.71 | 16.68 | 44,020,836 | +0.89(+5.63%) |
Mar 09, 2020 | 16.42 | 16.42 | 11.84 | 15.79 | 93,919,400 | -6.08(-27.80%) |
Mar 06, 2020 | 22.82 | 23.08 | 21.57 | 21.88 | 25,941,202 | -1.82(-7.67%) |
Mar 05, 2020 | 23.97 | 24.08 | 23.15 | 23.69 | 17,174,482 | -1.15(-4.62%) |
Mar 04, 2020 | 24.96 | 25.11 | 24.09 | 24.84 | 17,610,544 | +0.25(+1.01%) |
Mar 03, 2020 | 25.33 | 25.60 | 24.09 | 24.59 | 24,005,338 | -0.90(-3.53%) |