Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.20 | 13.33 | 13.06 | 13.30 | 33,066,204 | +0.11(+0.87%) |
May 28, 2020 | 13.79 | 13.79 | 13.13 | 13.19 | 57,055,492 | -1.85(-12.32%) |
May 27, 2020 | 15.29 | 15.36 | 14.75 | 15.04 | 17,094,634 | +0.05(+0.35%) |
May 26, 2020 | 15.29 | 15.35 | 14.96 | 14.99 | 10,260,270 | +0.05(+0.35%) |
May 22, 2020 | 15.02 | 15.02 | 14.69 | 14.94 | 9,652,462 | -0.16(-1.05%) |
May 21, 2020 | 15.09 | 15.24 | 14.84 | 15.09 | 9,937,597 | -0.11(-0.69%) |
May 20, 2020 | 15.01 | 15.41 | 14.97 | 15.20 | 18,843,784 | +0.50(+3.41%) |
May 19, 2020 | 14.17 | 15.09 | 14.16 | 14.70 | 22,218,446 | +0.55(+3.91%) |
May 18, 2020 | 13.49 | 14.31 | 13.46 | 14.14 | 20,504,712 | +1.09(+8.34%) |
May 15, 2020 | 12.56 | 13.09 | 12.47 | 13.06 | 15,060,887 | +0.31(+2.41%) |
May 14, 2020 | 12.13 | 12.76 | 11.76 | 12.75 | 16,998,938 | +0.40(+3.20%) |
May 13, 2020 | 13.02 | 13.07 | 12.21 | 12.35 | 14,563,578 | -0.71(-5.45%) |
May 12, 2020 | 13.62 | 13.70 | 13.06 | 13.06 | 10,424,897 | -0.48(-3.57%) |
May 11, 2020 | 13.55 | 13.70 | 13.08 | 13.55 | 11,338,392 | -0.21(-1.53%) |
May 08, 2020 | 13.37 | 13.83 | 13.37 | 13.76 | 13,659,638 | +0.62(+4.75%) |
May 07, 2020 | 13.09 | 13.39 | 13.07 | 13.13 | 10,992,048 | +0.25(+1.98%) |
May 06, 2020 | 13.16 | 13.27 | 12.77 | 12.88 | 9,586,499 | -0.13(-1.01%) |
May 05, 2020 | 13.27 | 13.41 | 12.99 | 13.01 | 12,158,102 | -0.08(-0.60%) |
May 04, 2020 | 12.85 | 13.13 | 12.66 | 13.09 | 11,227,671 | +0.17(+1.29%) |
May 01, 2020 | 13.28 | 13.37 | 12.84 | 12.92 | 10,705,988 | -0.70(-5.16%) |
Apr 30, 2020 | 14.21 | 14.22 | 13.61 | 13.63 | 13,606,652 | -0.68(-4.73%) |
Apr 29, 2020 | 13.97 | 14.62 | 13.93 | 14.30 | 20,752,096 | +0.67(+4.90%) |
Apr 28, 2020 | 13.52 | 13.94 | 13.50 | 13.64 | 18,169,894 | +0.43(+3.26%) |
Apr 27, 2020 | 13.28 | 13.41 | 13.16 | 13.21 | 12,923,098 | +0.03(+0.20%) |
Apr 24, 2020 | 13.00 | 13.22 | 12.97 | 13.18 | 12,811,219 | +0.33(+2.60%) |
Apr 23, 2020 | 13.08 | 13.27 | 12.82 | 12.84 | 12,926,822 | -0.15(-1.15%) |
Apr 22, 2020 | 13.00 | 13.09 | 12.75 | 12.99 | 14,622,671 | +0.33(+2.57%) |
Apr 21, 2020 | 13.23 | 13.36 | 12.65 | 12.67 | 13,921,002 | -0.83(-6.12%) |
Apr 20, 2020 | 13.37 | 13.61 | 13.09 | 13.49 | 18,862,522 | -0.14(-1.03%) |
Apr 17, 2020 | 13.57 | 13.82 | 13.49 | 13.64 | 20,167,458 | +0.25(+1.84%) |
Apr 16, 2020 | 13.22 | 13.48 | 12.78 | 13.39 | 13,791,991 | +0.21(+1.60%) |
Apr 15, 2020 | 13.62 | 13.66 | 13.12 | 13.18 | 10,797,905 | -0.81(-5.78%) |
Apr 14, 2020 | 13.98 | 14.19 | 13.64 | 13.99 | 20,016,404 | +0.33(+2.45%) |
Apr 13, 2020 | 14.01 | 14.01 | 13.54 | 13.65 | 11,158,061 | -0.38(-2.69%) |
Apr 09, 2020 | 14.08 | 14.49 | 13.91 | 14.03 | 16,814,866 | +0.22(+1.59%) |
Apr 08, 2020 | 13.57 | 14.18 | 13.46 | 13.81 | 24,431,956 | +0.53(+3.97%) |
Apr 07, 2020 | 13.79 | 14.14 | 13.25 | 13.28 | 26,304,500 | +0.11(+0.80%) |
Apr 06, 2020 | 13.37 | 13.58 | 13.12 | 13.18 | 24,120,892 | +0.46(+3.59%) |
Apr 03, 2020 | 13.52 | 13.79 | 12.48 | 12.72 | 13,712,451 | -0.89(-6.52%) |
Apr 02, 2020 | 13.01 | 13.90 | 12.96 | 13.61 | 18,020,368 | +0.57(+4.38%) |
Apr 01, 2020 | 14.28 | 14.65 | 12.84 | 13.04 | 21,267,410 | -2.21(-14.52%) |
Mar 31, 2020 | 15.67 | 15.79 | 14.87 | 15.25 | 19,087,276 | -0.42(-2.69%) |
Mar 30, 2020 | 14.87 | 15.89 | 14.54 | 15.67 | 13,536,065 | +0.86(+5.81%) |
Mar 27, 2020 | 14.94 | 15.21 | 14.16 | 14.81 | 12,831,250 | -0.95(-6.02%) |
Mar 26, 2020 | 13.64 | 16.00 | 13.45 | 15.76 | 23,465,480 | +2.25(+16.64%) |
Mar 25, 2020 | 13.60 | 14.76 | 13.06 | 13.51 | 16,060,805 | -0.08(-0.58%) |
Mar 24, 2020 | 12.55 | 13.74 | 12.31 | 13.59 | 16,214,567 | +1.55(+12.92%) |
Mar 23, 2020 | 12.11 | 12.26 | 11.40 | 12.04 | 17,194,338 | -0.22(-1.79%) |
Mar 20, 2020 | 12.67 | 13.00 | 11.94 | 12.26 | 19,712,402 | -0.40(-3.13%) |
Mar 19, 2020 | 11.43 | 12.91 | 11.02 | 12.65 | 15,407,334 | +1.13(+9.84%) |
Mar 18, 2020 | 11.92 | 12.30 | 11.18 | 11.52 | 12,789,883 | -1.13(-8.96%) |
Mar 17, 2020 | 12.86 | 13.30 | 11.96 | 12.65 | 23,588,876 | -0.05(-0.41%) |
Mar 16, 2020 | 13.81 | 13.81 | 12.58 | 12.70 | 18,326,834 | -2.39(-15.83%) |
Mar 13, 2020 | 16.32 | 16.36 | 14.44 | 15.09 | 18,899,950 | -0.29(-1.88%) |
Mar 12, 2020 | 15.29 | 16.32 | 14.36 | 15.38 | 14,701,938 | -1.63(-9.56%) |
Mar 11, 2020 | 16.86 | 17.11 | 16.32 | 17.01 | 16,156,955 | -0.38(-2.17%) |
Mar 10, 2020 | 17.13 | 17.86 | 16.53 | 17.39 | 10,607,532 | +0.85(+5.13%) |
Mar 09, 2020 | 17.37 | 17.66 | 16.47 | 16.54 | 17,216,080 | -2.10(-11.26%) |
Mar 06, 2020 | 18.18 | 18.71 | 18.18 | 18.64 | 14,772,994 | -0.11(-0.60%) |
Mar 05, 2020 | 18.35 | 18.89 | 18.25 | 18.75 | 19,027,766 | -0.05(-0.28%) |
Mar 04, 2020 | 18.29 | 18.84 | 18.06 | 18.80 | 21,097,914 | +0.74(+4.10%) |
Mar 03, 2020 | 19.00 | 19.01 | 17.77 | 18.06 | 22,927,728 | -0.97(-5.08%) |