Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.13 | 18.37 | 17.66 | 18.22 | 2,127,420 | -0.03(-0.16%) |
May 28, 2020 | 18.87 | 18.89 | 18.14 | 18.25 | 1,604,561 | -0.60(-3.17%) |
May 27, 2020 | 18.67 | 18.88 | 17.87 | 18.85 | 1,960,858 | +0.43(+2.33%) |
May 26, 2020 | 18.85 | 18.92 | 18.39 | 18.42 | 1,282,137 | +0.14(+0.76%) |
May 22, 2020 | 18.20 | 18.36 | 17.91 | 18.28 | 1,037,196 | -0.12(-0.67%) |
May 21, 2020 | 18.81 | 18.81 | 18.15 | 18.40 | 1,266,135 | -0.28(-1.48%) |
May 20, 2020 | 18.60 | 18.89 | 18.28 | 18.68 | 2,303,033 | +0.58(+3.19%) |
May 19, 2020 | 17.78 | 18.29 | 17.52 | 18.10 | 2,696,080 | +0.63(+3.59%) |
May 18, 2020 | 17.89 | 18.26 | 17.45 | 17.47 | 1,131,530 | +0.61(+3.64%) |
May 15, 2020 | 16.15 | 16.97 | 15.94 | 16.86 | 1,470,052 | +0.68(+4.19%) |
May 14, 2020 | 15.88 | 16.48 | 15.37 | 16.18 | 1,521,763 | -0.05(-0.31%) |
May 13, 2020 | 16.95 | 17.08 | 16.03 | 16.23 | 2,139,858 | -0.72(-4.26%) |
May 12, 2020 | 17.31 | 17.53 | 16.95 | 16.95 | 1,909,444 | -0.20(-1.18%) |
May 11, 2020 | 16.47 | 17.27 | 16.28 | 17.16 | 2,211,912 | +0.66(+3.98%) |
May 08, 2020 | 16.75 | 16.75 | 16.17 | 16.50 | 1,723,509 | +0.43(+2.70%) |
May 07, 2020 | 16.23 | 16.60 | 16.01 | 16.06 | 1,615,787 | +0.17(+1.09%) |
May 06, 2020 | 16.12 | 16.35 | 15.73 | 15.89 | 1,380,577 | -0.25(-1.57%) |
May 05, 2020 | 16.63 | 16.94 | 16.06 | 16.14 | 1,727,444 | +0.22(+1.36%) |
May 04, 2020 | 15.50 | 16.25 | 15.36 | 15.93 | 1,926,950 | +0.06(+0.36%) |
May 01, 2020 | 16.25 | 16.26 | 15.55 | 15.87 | 1,689,299 | -0.69(-4.18%) |
Apr 30, 2020 | 17.31 | 17.41 | 16.53 | 16.56 | 2,675,272 | -0.79(-4.58%) |
Apr 29, 2020 | 16.22 | 17.46 | 16.21 | 17.36 | 2,752,973 | +1.75(+11.19%) |
Apr 28, 2020 | 15.18 | 15.76 | 15.12 | 15.61 | 2,060,049 | +0.84(+5.67%) |
Apr 27, 2020 | 14.39 | 14.83 | 14.21 | 14.77 | 1,866,060 | +0.18(+1.24%) |
Apr 24, 2020 | 14.66 | 14.71 | 14.12 | 14.59 | 2,099,125 | +0.21(+1.46%) |
Apr 23, 2020 | 14.26 | 14.69 | 14.11 | 14.38 | 2,318,155 | +0.50(+3.59%) |
Apr 22, 2020 | 13.91 | 13.97 | 13.52 | 13.88 | 2,930,149 | +0.49(+3.62%) |
Apr 21, 2020 | 13.51 | 13.57 | 12.96 | 13.40 | 4,919,479 | -0.51(-3.70%) |
Apr 20, 2020 | 13.67 | 14.64 | 13.43 | 13.91 | 4,070,461 | -0.64(-4.42%) |
Apr 17, 2020 | 13.98 | 14.61 | 13.86 | 14.56 | 3,336,527 | +1.01(+7.43%) |
Apr 16, 2020 | 13.63 | 14.08 | 13.39 | 13.55 | 2,010,178 | -0.16(-1.20%) |
Apr 15, 2020 | 13.93 | 13.93 | 13.16 | 13.71 | 2,583,259 | -0.68(-4.71%) |
Apr 14, 2020 | 14.25 | 14.75 | 14.24 | 14.39 | 2,658,289 | +0.15(+1.05%) |
Apr 13, 2020 | 15.03 | 15.12 | 14.14 | 14.24 | 1,932,090 | -0.37(-2.54%) |
Apr 09, 2020 | 14.71 | 15.34 | 14.00 | 14.61 | 3,265,680 | +0.74(+5.36%) |
Apr 08, 2020 | 14.17 | 14.48 | 13.71 | 13.87 | 3,445,797 | -0.19(-1.37%) |
Apr 07, 2020 | 15.08 | 15.58 | 13.74 | 14.06 | 4,033,371 | +0.17(+1.23%) |
Apr 06, 2020 | 13.01 | 14.01 | 12.72 | 13.89 | 3,743,287 | +1.46(+11.72%) |
Apr 03, 2020 | 13.26 | 13.65 | 12.00 | 12.43 | 2,935,808 | -0.40(-3.12%) |
Apr 02, 2020 | 12.46 | 14.16 | 12.37 | 12.83 | 3,093,235 | +0.96(+8.06%) |
Apr 01, 2020 | 12.86 | 12.86 | 11.76 | 11.88 | 2,563,731 | -1.56(-11.59%) |
Mar 31, 2020 | 12.43 | 14.10 | 12.31 | 13.43 | 4,969,812 | +1.44(+12.03%) |
Mar 30, 2020 | 11.98 | 12.18 | 10.62 | 11.99 | 4,626,915 | -0.31(-2.50%) |
Mar 27, 2020 | 14.19 | 14.30 | 12.26 | 12.30 | 3,903,443 | -2.61(-17.53%) |
Mar 26, 2020 | 15.85 | 16.43 | 14.67 | 14.91 | 4,971,338 | -0.80(-5.09%) |
Mar 25, 2020 | 14.29 | 16.88 | 13.82 | 15.71 | 6,350,368 | +1.74(+12.42%) |
Mar 24, 2020 | 11.29 | 14.12 | 11.27 | 13.98 | 4,065,426 | +3.73(+36.38%) |
Mar 23, 2020 | 11.04 | 11.53 | 10.13 | 10.25 | 4,197,437 | -1.08(-9.51%) |
Mar 20, 2020 | 10.76 | 12.33 | 10.18 | 11.33 | 5,449,670 | +1.47(+14.93%) |
Mar 19, 2020 | 8.370 | 10.14 | 7.447 | 9.855 | 4,493,500 | +1.65(+20.07%) |
Mar 18, 2020 | 10.56 | 11.52 | 7.813 | 8.208 | 4,750,935 | -2.99(-26.71%) |
Mar 17, 2020 | 11.61 | 12.71 | 11.04 | 11.20 | 3,920,134 | -0.21(-1.85%) |
Mar 16, 2020 | 11.69 | 12.99 | 10.92 | 11.41 | 3,711,640 | -3.20(-21.88%) |
Mar 13, 2020 | 13.97 | 14.68 | 12.46 | 14.61 | 4,165,707 | +1.39(+10.49%) |
Mar 12, 2020 | 14.75 | 15.19 | 13.21 | 13.22 | 3,837,185 | -3.41(-20.52%) |
Mar 11, 2020 | 17.06 | 17.10 | 15.73 | 16.63 | 4,880,828 | -0.94(-5.37%) |
Mar 10, 2020 | 19.15 | 19.51 | 13.24 | 17.58 | 8,716,313 | -0.54(-2.95%) |
Mar 09, 2020 | 22.22 | 22.31 | 16.25 | 18.11 | 4,151,030 | -6.07(-25.09%) |
Mar 06, 2020 | 24.49 | 24.62 | 23.84 | 24.18 | 2,530,848 | -0.91(-3.62%) |
Mar 05, 2020 | 25.18 | 25.50 | 24.88 | 25.09 | 2,048,041 | -0.45(-1.76%) |
Mar 04, 2020 | 25.64 | 25.85 | 25.44 | 25.54 | 3,015,325 | +0.23(+0.92%) |
Mar 03, 2020 | 25.88 | 26.06 | 25.26 | 25.31 | 3,315,739 | -0.36(-1.40%) |