Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.29 | 19.01 | 17.93 | 18.94 | 58,897,000 | +0.69(+3.78%) |
May 28, 2020 | 16.90 | 18.38 | 16.84 | 18.25 | 46,430,528 | +1.25(+7.35%) |
May 27, 2020 | 17.39 | 17.39 | 16.51 | 17.00 | 23,485,928 | -0.41(-2.35%) |
May 26, 2020 | 18.00 | 18.03 | 17.38 | 17.41 | 16,954,948 | -0.26(-1.47%) |
May 22, 2020 | 17.67 | 17.68 | 17.29 | 17.67 | 12,321,500 | +0.12(+0.68%) |
May 21, 2020 | 18.20 | 18.39 | 17.52 | 17.55 | 16,271,961 | -0.68(-3.73%) |
May 20, 2020 | 17.67 | 18.25 | 17.67 | 18.23 | 20,377,308 | +0.75(+4.29%) |
May 19, 2020 | 17.28 | 17.88 | 17.25 | 17.48 | 13,717,924 | -0.01(-0.06%) |
May 18, 2020 | 17.50 | 18.20 | 17.45 | 17.49 | 28,771,274 | +0.39(+2.28%) |
May 15, 2020 | 16.80 | 17.23 | 16.62 | 17.10 | 21,957,600 | +0.17(+1.00%) |
May 14, 2020 | 16.65 | 17.15 | 16.42 | 16.93 | 19,512,476 | +0.16(+0.95%) |
May 13, 2020 | 17.40 | 17.59 | 16.43 | 16.77 | 21,872,616 | -0.61(-3.51%) |
May 12, 2020 | 18.20 | 18.27 | 17.38 | 17.38 | 18,410,580 | -0.71(-3.92%) |
May 11, 2020 | 18.10 | 18.46 | 18.01 | 18.09 | 17,919,392 | -0.14(-0.77%) |
May 08, 2020 | 18.18 | 18.26 | 17.76 | 18.23 | 20,377,200 | +0.08(+0.44%) |
May 07, 2020 | 17.60 | 18.17 | 17.53 | 18.15 | 31,849,512 | +0.82(+4.73%) |
May 06, 2020 | 17.02 | 17.82 | 17.01 | 17.33 | 25,362,652 | -0.18(-1.03%) |
May 05, 2020 | 17.17 | 17.75 | 17.12 | 17.51 | 25,563,304 | +0.44(+2.58%) |
May 04, 2020 | 16.60 | 17.19 | 16.53 | 17.07 | 17,641,700 | +0.28(+1.67%) |
May 01, 2020 | 17.00 | 17.30 | 16.53 | 16.79 | 27,128,400 | -0.82(-4.66%) |
Apr 30, 2020 | 17.50 | 17.99 | 17.23 | 17.61 | 30,850,988 | -0.22(-1.23%) |
Apr 29, 2020 | 16.80 | 17.87 | 16.60 | 17.83 | 41,731,352 | +1.42(+8.65%) |
Apr 28, 2020 | 17.03 | 17.26 | 16.15 | 16.41 | 28,879,340 | -0.50(-2.96%) |
Apr 27, 2020 | 16.25 | 17.00 | 16.10 | 16.91 | 43,102,692 | +0.91(+5.69%) |
Apr 24, 2020 | 15.94 | 16.22 | 15.58 | 16.00 | 65,433,600 | -0.06(-0.37%) |
Apr 23, 2020 | 16.51 | 16.86 | 16.03 | 16.06 | 89,340,424 | -0.95(-5.58%) |
Apr 22, 2020 | 15.18 | 17.15 | 14.85 | 17.01 | 170,985,664 | +4.57(+36.74%) |
Apr 21, 2020 | 12.71 | 13.04 | 12.44 | 12.44 | 46,365,520 | -0.48(-3.72%) |
Apr 20, 2020 | 12.77 | 13.34 | 12.52 | 12.92 | 25,956,488 | -0.06(-0.46%) |
Apr 17, 2020 | 13.20 | 13.46 | 12.84 | 12.98 | 21,355,300 | -0.04(-0.31%) |
Apr 16, 2020 | 13.63 | 13.65 | 12.63 | 13.02 | 31,984,636 | -0.56(-4.12%) |
Apr 15, 2020 | 13.46 | 13.69 | 13.37 | 13.58 | 17,864,310 | -0.20(-1.45%) |
Apr 14, 2020 | 13.70 | 14.09 | 13.55 | 13.78 | 18,267,428 | +0.24(+1.77%) |
Apr 13, 2020 | 13.69 | 13.82 | 13.16 | 13.54 | 16,720,131 | -0.07(-0.51%) |
Apr 09, 2020 | 13.52 | 13.87 | 13.21 | 13.61 | 30,755,000 | +0.39(+2.95%) |
Apr 08, 2020 | 12.57 | 13.45 | 12.50 | 13.22 | 29,886,840 | +1.12(+9.26%) |
Apr 07, 2020 | 12.60 | 12.73 | 12.01 | 12.10 | 26,234,128 | -0.06(-0.49%) |
Apr 06, 2020 | 11.47 | 12.25 | 11.32 | 12.16 | 23,941,708 | +1.10(+9.95%) |
Apr 03, 2020 | 11.30 | 11.45 | 10.85 | 11.06 | 16,545,800 | -0.21(-1.86%) |
Apr 02, 2020 | 11.18 | 11.82 | 11.02 | 11.27 | 19,919,684 | +0.06(+0.54%) |
Apr 01, 2020 | 11.32 | 11.69 | 10.98 | 11.21 | 25,549,624 | -0.68(-5.72%) |
Mar 31, 2020 | 11.65 | 12.60 | 11.63 | 11.89 | 32,319,372 | +0.04(+0.34%) |
Mar 30, 2020 | 12.05 | 12.27 | 11.59 | 11.85 | 32,478,350 | -0.33(-2.71%) |
Mar 27, 2020 | 11.59 | 12.41 | 11.32 | 12.18 | 30,817,800 | +0.23(+1.92%) |
Mar 26, 2020 | 11.31 | 12.07 | 11.26 | 11.95 | 19,997,142 | +0.72(+6.41%) |
Mar 25, 2020 | 11.15 | 11.65 | 10.47 | 11.23 | 31,714,644 | +0.23(+2.09%) |
Mar 24, 2020 | 11.32 | 11.58 | 10.68 | 11.00 | 27,679,032 | +0.35(+3.29%) |
Mar 23, 2020 | 10.12 | 10.95 | 10.05 | 10.65 | 32,451,832 | +0.56(+5.55%) |
Mar 20, 2020 | 9.980 | 10.40 | 9.650 | 10.09 | 53,853,400 | +0.62(+6.55%) |
Mar 19, 2020 | 8.300 | 9.680 | 8.100 | 9.470 | 39,226,500 | +1.10(+13.14%) |
Mar 18, 2020 | 8.030 | 9.080 | 7.890 | 8.370 | 52,269,236 | -0.54(-6.06%) |
Mar 17, 2020 | 9.190 | 9.360 | 8.200 | 8.910 | 40,519,492 | -0.15(-1.66%) |
Mar 16, 2020 | 9.610 | 10.20 | 9.030 | 9.060 | 46,667,024 | -2.29(-20.18%) |
Mar 13, 2020 | 11.09 | 11.35 | 10.78 | 11.35 | 28,720,500 | +0.93(+8.93%) |
Mar 12, 2020 | 10.07 | 11.13 | 9.710 | 10.42 | 38,237,436 | -0.39(-3.61%) |
Mar 11, 2020 | 11.57 | 11.67 | 10.57 | 10.81 | 37,337,264 | -1.18(-9.84%) |
Mar 10, 2020 | 11.91 | 11.99 | 10.99 | 11.99 | 35,731,532 | +0.54(+4.72%) |
Mar 09, 2020 | 11.25 | 12.13 | 11.00 | 11.45 | 37,422,040 | -1.55(-11.92%) |
Mar 06, 2020 | 13.46 | 13.55 | 12.66 | 13.00 | 41,636,804 | -0.85(-6.14%) |
Mar 05, 2020 | 13.68 | 14.21 | 13.53 | 13.85 | 43,443,860 | +0.22(+1.61%) |
Mar 04, 2020 | 13.82 | 13.85 | 13.21 | 13.63 | 34,340,476 | +0.08(+0.59%) |
Mar 03, 2020 | 14.50 | 14.74 | 13.35 | 13.55 | 29,737,588 | -0.84(-5.84%) |