Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.71 | 16.95 | 15.95 | 16.33 | 2,419,756 | -0.82(-4.76%) |
May 28, 2020 | 17.67 | 17.70 | 16.72 | 17.14 | 2,231,974 | -0.28(-1.61%) |
May 27, 2020 | 17.32 | 17.61 | 16.56 | 17.42 | 2,621,135 | +1.36(+8.47%) |
May 26, 2020 | 15.87 | 16.58 | 15.76 | 16.06 | 2,620,120 | +1.28(+8.63%) |
May 22, 2020 | 15.37 | 15.56 | 14.68 | 14.79 | 1,180,374 | -0.40(-2.63%) |
May 21, 2020 | 15.18 | 15.65 | 15.08 | 15.19 | 2,307,777 | -0.11(-0.72%) |
May 20, 2020 | 15.23 | 15.81 | 15.17 | 15.30 | 5,407,819 | +0.50(+3.39%) |
May 19, 2020 | 15.43 | 15.70 | 14.74 | 14.79 | 1,760,968 | -0.87(-5.54%) |
May 18, 2020 | 14.72 | 15.79 | 14.68 | 15.66 | 2,563,559 | +2.03(+14.92%) |
May 15, 2020 | 13.70 | 14.11 | 13.38 | 13.63 | 2,116,728 | -0.37(-2.61%) |
May 14, 2020 | 12.81 | 14.06 | 12.47 | 13.99 | 2,974,900 | +0.73(+5.52%) |
May 13, 2020 | 14.46 | 14.48 | 13.10 | 13.26 | 3,547,573 | -1.37(-9.36%) |
May 12, 2020 | 15.94 | 16.34 | 14.59 | 14.63 | 2,247,221 | -1.05(-6.72%) |
May 11, 2020 | 16.42 | 16.44 | 15.68 | 15.69 | 4,273,959 | -1.10(-6.54%) |
May 08, 2020 | 16.44 | 17.10 | 16.43 | 16.79 | 2,051,374 | +0.89(+5.62%) |
May 07, 2020 | 15.63 | 16.56 | 15.63 | 15.89 | 2,314,639 | +0.48(+3.15%) |
May 06, 2020 | 16.50 | 16.57 | 15.34 | 15.41 | 1,392,001 | -0.94(-5.73%) |
May 05, 2020 | 17.47 | 17.57 | 16.26 | 16.34 | 1,401,866 | -0.20(-1.18%) |
May 04, 2020 | 16.38 | 16.67 | 15.93 | 16.54 | 1,812,185 | -0.33(-1.97%) |
May 01, 2020 | 17.16 | 17.28 | 16.62 | 16.87 | 1,942,528 | -1.00(-5.62%) |
Apr 30, 2020 | 18.63 | 18.71 | 17.61 | 17.87 | 2,055,479 | -1.41(-7.32%) |
Apr 29, 2020 | 18.89 | 19.90 | 18.73 | 19.29 | 3,402,224 | +1.25(+6.93%) |
Apr 28, 2020 | 17.77 | 18.44 | 17.37 | 18.04 | 3,467,471 | +1.16(+6.85%) |
Apr 27, 2020 | 15.65 | 17.01 | 15.62 | 16.88 | 3,369,688 | +1.46(+9.49%) |
Apr 24, 2020 | 14.76 | 15.64 | 14.25 | 15.42 | 2,344,058 | +1.11(+7.73%) |
Apr 23, 2020 | 14.35 | 14.93 | 14.21 | 14.31 | 2,571,854 | +0.17(+1.20%) |
Apr 22, 2020 | 14.81 | 15.02 | 14.06 | 14.14 | 2,111,895 | -0.35(-2.41%) |
Apr 21, 2020 | 14.13 | 14.75 | 13.91 | 14.49 | 1,828,061 | -0.29(-1.96%) |
Apr 20, 2020 | 14.00 | 15.04 | 13.46 | 14.78 | 5,353,740 | +0.40(+2.78%) |
Apr 17, 2020 | 13.94 | 14.99 | 13.85 | 14.38 | 5,059,908 | +1.34(+10.24%) |
Apr 16, 2020 | 14.17 | 14.21 | 12.97 | 13.04 | 2,805,820 | -1.23(-8.64%) |
Apr 15, 2020 | 14.75 | 15.02 | 14.24 | 14.28 | 2,498,611 | -1.36(-8.71%) |
Apr 14, 2020 | 16.23 | 16.96 | 15.20 | 15.64 | 2,090,849 | -0.08(-0.49%) |
Apr 13, 2020 | 17.13 | 17.17 | 15.48 | 15.71 | 1,976,569 | -1.33(-7.79%) |
Apr 09, 2020 | 16.55 | 17.30 | 16.23 | 17.04 | 5,710,278 | +1.35(+8.62%) |
Apr 08, 2020 | 15.25 | 16.11 | 15.02 | 15.69 | 2,265,608 | +0.84(+5.67%) |
Apr 07, 2020 | 15.05 | 16.07 | 14.68 | 14.85 | 4,615,887 | +1.12(+8.18%) |
Apr 06, 2020 | 13.44 | 14.28 | 13.37 | 13.72 | 2,449,656 | +1.34(+10.86%) |
Apr 03, 2020 | 13.20 | 13.48 | 12.01 | 12.38 | 2,510,618 | -1.00(-7.44%) |
Apr 02, 2020 | 13.71 | 14.39 | 12.98 | 13.37 | 2,892,175 | -0.40(-2.90%) |
Apr 01, 2020 | 13.82 | 14.33 | 13.41 | 13.77 | 1,779,131 | -1.17(-7.80%) |
Mar 31, 2020 | 15.11 | 15.53 | 14.52 | 14.94 | 1,854,222 | -0.29(-1.90%) |
Mar 30, 2020 | 16.06 | 16.06 | 14.46 | 15.23 | 2,796,849 | -0.37(-2.40%) |
Mar 27, 2020 | 14.67 | 16.29 | 14.59 | 15.60 | 2,752,288 | -0.21(-1.34%) |
Mar 26, 2020 | 13.45 | 15.94 | 12.99 | 15.82 | 5,085,732 | +2.54(+19.09%) |
Mar 25, 2020 | 13.84 | 14.27 | 12.85 | 13.28 | 5,285,701 | -0.18(-1.33%) |
Mar 24, 2020 | 12.68 | 13.75 | 12.61 | 13.46 | 2,252,307 | +1.82(+15.64%) |
Mar 23, 2020 | 12.89 | 12.97 | 11.19 | 11.64 | 2,588,228 | -1.50(-11.40%) |
Mar 20, 2020 | 13.25 | 14.35 | 12.61 | 13.14 | 3,574,507 | +0.08(+0.59%) |
Mar 19, 2020 | 10.63 | 13.36 | 9.282 | 13.06 | 4,273,248 | +2.22(+20.49%) |
Mar 18, 2020 | 13.21 | 13.61 | 10.31 | 10.84 | 3,241,951 | -3.44(-24.08%) |
Mar 17, 2020 | 14.13 | 14.37 | 13.07 | 14.28 | 5,035,824 | +0.46(+3.32%) |
Mar 16, 2020 | 14.18 | 15.05 | 13.80 | 13.82 | 3,526,653 | -3.91(-22.07%) |
Mar 13, 2020 | 17.37 | 17.73 | 16.09 | 17.73 | 4,670,048 | +1.83(+11.49%) |
Mar 12, 2020 | 17.46 | 18.38 | 15.89 | 15.90 | 3,695,584 | -2.96(-15.70%) |
Mar 11, 2020 | 20.54 | 20.59 | 18.51 | 18.86 | 4,099,440 | -2.40(-11.30%) |
Mar 10, 2020 | 20.38 | 21.50 | 19.58 | 21.27 | 2,774,141 | +2.28(+12.00%) |
Mar 09, 2020 | 19.87 | 20.41 | 18.56 | 18.99 | 3,852,447 | -2.35(-11.02%) |
Mar 06, 2020 | 21.07 | 22.01 | 20.88 | 21.34 | 1,720,525 | -0.88(-3.94%) |
Mar 05, 2020 | 22.69 | 22.90 | 22.03 | 22.22 | 1,753,574 | -1.41(-5.97%) |
Mar 04, 2020 | 23.58 | 23.79 | 22.76 | 23.63 | 3,419,874 | +0.35(+1.51%) |
Mar 03, 2020 | 25.15 | 25.42 | 23.22 | 23.28 | 3,421,794 | -1.80(-7.19%) |