Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.85 | 19.29 | 18.82 | 19.01 | 3,231,858 | +0.07(+0.38%) |
May 28, 2020 | 19.51 | 19.55 | 18.83 | 18.94 | 2,877,047 | -0.49(-2.53%) |
May 27, 2020 | 18.76 | 19.47 | 18.47 | 19.43 | 3,640,894 | +0.96(+5.22%) |
May 26, 2020 | 19.16 | 19.28 | 18.41 | 18.47 | 3,571,419 | -0.14(-0.77%) |
May 22, 2020 | 18.58 | 18.73 | 18.27 | 18.61 | 1,976,736 | +0.00(+0.00%) |
May 21, 2020 | 18.11 | 18.80 | 18.11 | 18.61 | 3,141,370 | +0.36(+1.95%) |
May 20, 2020 | 18.40 | 18.46 | 18.08 | 18.25 | 3,483,587 | +0.30(+1.69%) |
May 19, 2020 | 18.27 | 18.46 | 17.86 | 17.95 | 4,493,510 | -0.40(-2.19%) |
May 18, 2020 | 19.27 | 19.46 | 18.15 | 18.35 | 4,945,308 | -0.26(-1.39%) |
May 15, 2020 | 18.25 | 18.76 | 18.17 | 18.61 | 5,540,263 | +0.20(+1.07%) |
May 14, 2020 | 17.85 | 18.43 | 17.41 | 18.41 | 8,642,418 | +0.68(+3.82%) |
May 13, 2020 | 18.27 | 18.67 | 17.49 | 17.74 | 4,532,901 | -0.80(-4.33%) |
May 12, 2020 | 19.01 | 19.26 | 18.54 | 18.54 | 4,971,172 | -0.30(-1.61%) |
May 11, 2020 | 18.84 | 19.06 | 18.58 | 18.84 | 5,655,719 | -0.29(-1.49%) |
May 08, 2020 | 18.60 | 19.23 | 18.38 | 19.13 | 6,219,388 | +0.86(+4.69%) |
May 07, 2020 | 18.41 | 18.61 | 17.94 | 18.27 | 5,513,700 | +0.24(+1.34%) |
May 06, 2020 | 18.37 | 18.58 | 17.50 | 18.03 | 8,826,471 | +1.25(+7.44%) |
May 05, 2020 | 16.95 | 17.09 | 16.51 | 16.78 | 9,076,814 | -0.42(-2.44%) |
May 04, 2020 | 16.84 | 17.21 | 16.71 | 17.20 | 4,173,028 | -0.16(-0.93%) |
May 01, 2020 | 17.10 | 17.36 | 16.86 | 17.36 | 3,520,486 | -0.36(-2.01%) |
Apr 30, 2020 | 17.67 | 18.11 | 17.34 | 17.72 | 4,283,204 | -0.52(-2.84%) |
Apr 29, 2020 | 18.10 | 18.79 | 17.95 | 18.24 | 7,989,205 | +0.58(+3.28%) |
Apr 28, 2020 | 18.25 | 18.34 | 17.37 | 17.66 | 3,664,973 | -0.02(-0.10%) |
Apr 27, 2020 | 17.19 | 17.78 | 17.09 | 17.67 | 7,200,757 | +0.81(+4.79%) |
Apr 24, 2020 | 16.35 | 16.92 | 16.18 | 16.87 | 4,713,634 | +0.60(+3.70%) |
Apr 23, 2020 | 16.55 | 16.59 | 16.01 | 16.26 | 4,933,451 | -0.04(-0.27%) |
Apr 22, 2020 | 15.86 | 16.43 | 15.76 | 16.31 | 3,397,393 | +0.77(+4.94%) |
Apr 21, 2020 | 15.71 | 16.09 | 15.39 | 15.54 | 4,668,897 | -0.57(-3.54%) |
Apr 20, 2020 | 15.98 | 16.47 | 15.70 | 16.11 | 5,567,947 | -0.30(-1.85%) |
Apr 17, 2020 | 16.18 | 16.49 | 15.54 | 16.42 | 5,551,247 | +1.00(+6.48%) |
Apr 16, 2020 | 14.92 | 15.54 | 14.48 | 15.42 | 7,116,949 | +0.48(+3.23%) |
Apr 15, 2020 | 14.48 | 15.10 | 14.27 | 14.94 | 5,973,634 | -0.38(-2.50%) |
Apr 14, 2020 | 15.13 | 15.65 | 15.13 | 15.32 | 4,436,985 | +0.54(+3.65%) |
Apr 13, 2020 | 15.17 | 15.29 | 14.29 | 14.78 | 3,476,007 | -0.36(-2.39%) |
Apr 09, 2020 | 14.97 | 15.60 | 14.58 | 15.14 | 9,407,093 | +0.83(+5.80%) |
Apr 08, 2020 | 13.61 | 14.73 | 13.46 | 14.31 | 7,980,037 | +1.02(+7.65%) |
Apr 07, 2020 | 13.96 | 14.55 | 13.04 | 13.29 | 8,017,470 | +0.41(+3.19%) |
Apr 06, 2020 | 12.27 | 13.25 | 12.07 | 12.88 | 6,243,615 | +1.23(+10.57%) |
Apr 03, 2020 | 11.97 | 11.97 | 11.01 | 11.65 | 7,060,700 | -0.26(-2.17%) |
Apr 02, 2020 | 12.27 | 12.57 | 11.39 | 11.91 | 11,426,688 | -0.55(-4.44%) |
Apr 01, 2020 | 12.66 | 12.88 | 12.13 | 12.46 | 6,910,914 | -0.81(-6.12%) |
Mar 31, 2020 | 13.38 | 13.67 | 13.03 | 13.28 | 6,209,056 | -0.08(-0.60%) |
Mar 30, 2020 | 12.29 | 13.38 | 11.89 | 13.36 | 8,311,708 | +0.80(+6.40%) |
Mar 27, 2020 | 11.72 | 13.01 | 11.38 | 12.55 | 10,044,522 | +0.11(+0.86%) |
Mar 26, 2020 | 12.93 | 13.50 | 12.21 | 12.45 | 11,977,514 | -0.42(-3.26%) |
Mar 25, 2020 | 12.78 | 13.78 | 11.91 | 12.87 | 12,268,084 | +0.32(+2.56%) |
Mar 24, 2020 | 11.36 | 12.67 | 10.93 | 12.54 | 9,087,016 | +2.36(+23.12%) |
Mar 23, 2020 | 9.653 | 10.81 | 8.940 | 10.19 | 9,128,705 | +0.43(+4.39%) |
Mar 20, 2020 | 9.957 | 11.48 | 9.667 | 9.760 | 12,985,528 | +0.25(+2.63%) |
Mar 19, 2020 | 6.816 | 9.600 | 6.290 | 9.511 | 13,198,202 | +2.85(+42.70%) |
Mar 18, 2020 | 8.726 | 8.806 | 6.085 | 6.665 | 13,354,118 | -2.70(-28.86%) |
Mar 17, 2020 | 11.29 | 11.29 | 9.002 | 9.368 | 11,622,514 | -1.65(-14.98%) |
Mar 16, 2020 | 13.11 | 13.38 | 11.01 | 11.02 | 7,222,161 | -3.97(-26.49%) |
Mar 13, 2020 | 14.92 | 15.36 | 14.27 | 14.99 | 5,658,177 | +1.05(+7.55%) |
Mar 12, 2020 | 14.70 | 14.70 | 13.61 | 13.94 | 5,795,227 | -2.14(-13.32%) |
Mar 11, 2020 | 17.17 | 17.42 | 15.76 | 16.08 | 5,350,225 | -1.60(-9.04%) |
Mar 10, 2020 | 17.15 | 17.79 | 16.65 | 17.67 | 5,834,999 | +1.03(+6.22%) |
Mar 09, 2020 | 15.98 | 16.84 | 15.93 | 16.64 | 5,190,721 | -0.48(-2.81%) |
Mar 06, 2020 | 16.64 | 17.22 | 16.22 | 17.12 | 4,483,747 | -0.07(-0.42%) |
Mar 05, 2020 | 17.45 | 17.56 | 16.95 | 17.19 | 4,076,439 | -0.70(-3.89%) |
Mar 04, 2020 | 17.50 | 17.91 | 17.09 | 17.89 | 6,690,522 | +0.79(+4.65%) |
Mar 03, 2020 | 17.63 | 17.96 | 16.85 | 17.09 | 5,041,767 | -0.41(-2.34%) |