Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.09 | 13.23 | 12.96 | 13.20 | 33,322,804 | +0.11(+0.87%) |
May 28, 2020 | 13.69 | 13.69 | 13.02 | 13.09 | 57,498,252 | -1.84(-12.33%) |
May 27, 2020 | 15.17 | 15.24 | 14.64 | 14.93 | 17,227,292 | +0.05(+0.35%) |
May 26, 2020 | 15.17 | 15.23 | 14.85 | 14.87 | 10,339,891 | +0.05(+0.35%) |
May 22, 2020 | 14.91 | 14.91 | 14.57 | 14.82 | 9,727,367 | -0.16(-1.05%) |
May 21, 2020 | 14.98 | 15.13 | 14.72 | 14.98 | 10,014,714 | -0.10(-0.69%) |
May 20, 2020 | 14.89 | 15.29 | 14.86 | 15.08 | 18,990,016 | +0.50(+3.41%) |
May 19, 2020 | 14.06 | 14.98 | 14.05 | 14.59 | 22,390,864 | +0.55(+3.91%) |
May 18, 2020 | 13.39 | 14.20 | 13.36 | 14.04 | 20,663,832 | +1.08(+8.34%) |
May 15, 2020 | 12.47 | 12.99 | 12.37 | 12.96 | 15,177,761 | +0.31(+2.41%) |
May 14, 2020 | 12.04 | 12.66 | 11.67 | 12.65 | 17,130,854 | +0.39(+3.20%) |
May 13, 2020 | 12.92 | 12.97 | 12.12 | 12.26 | 14,676,594 | -0.71(-5.45%) |
May 12, 2020 | 13.51 | 13.59 | 12.96 | 12.96 | 10,505,796 | -0.48(-3.57%) |
May 11, 2020 | 13.44 | 13.59 | 12.98 | 13.44 | 11,426,380 | -0.21(-1.53%) |
May 08, 2020 | 13.27 | 13.72 | 13.27 | 13.65 | 13,765,639 | +0.62(+4.75%) |
May 07, 2020 | 12.99 | 13.29 | 12.97 | 13.03 | 11,077,348 | +0.25(+1.98%) |
May 06, 2020 | 13.06 | 13.16 | 12.67 | 12.78 | 9,660,892 | -0.13(-1.01%) |
May 05, 2020 | 13.16 | 13.30 | 12.89 | 12.91 | 12,252,451 | -0.08(-0.60%) |
May 04, 2020 | 12.75 | 13.02 | 12.56 | 12.99 | 11,314,799 | +0.17(+1.29%) |
May 01, 2020 | 13.17 | 13.27 | 12.75 | 12.82 | 10,789,068 | -0.70(-5.16%) |
Apr 30, 2020 | 14.10 | 14.11 | 13.50 | 13.52 | 13,712,242 | -0.67(-4.73%) |
Apr 29, 2020 | 13.86 | 14.51 | 13.82 | 14.19 | 20,913,136 | +0.66(+4.90%) |
Apr 28, 2020 | 13.42 | 13.84 | 13.40 | 13.53 | 18,310,894 | +0.43(+3.26%) |
Apr 27, 2020 | 13.18 | 13.30 | 13.06 | 13.10 | 13,023,383 | +0.03(+0.20%) |
Apr 24, 2020 | 12.90 | 13.12 | 12.87 | 13.08 | 12,910,636 | +0.33(+2.60%) |
Apr 23, 2020 | 12.98 | 13.16 | 12.72 | 12.75 | 13,027,136 | -0.15(-1.15%) |
Apr 22, 2020 | 12.90 | 12.99 | 12.65 | 12.89 | 14,736,145 | +0.32(+2.57%) |
Apr 21, 2020 | 13.13 | 13.26 | 12.55 | 12.57 | 14,029,031 | -0.82(-6.12%) |
Apr 20, 2020 | 13.27 | 13.50 | 12.99 | 13.39 | 19,008,898 | -0.14(-1.03%) |
Apr 17, 2020 | 13.47 | 13.71 | 13.39 | 13.53 | 20,323,960 | +0.24(+1.84%) |
Apr 16, 2020 | 13.12 | 13.37 | 12.68 | 13.29 | 13,899,019 | +0.21(+1.60%) |
Apr 15, 2020 | 13.51 | 13.56 | 13.02 | 13.08 | 10,881,698 | -0.80(-5.78%) |
Apr 14, 2020 | 13.87 | 14.08 | 13.54 | 13.88 | 20,171,734 | +0.33(+2.45%) |
Apr 13, 2020 | 13.91 | 13.91 | 13.43 | 13.55 | 11,244,650 | -0.37(-2.69%) |
Apr 09, 2020 | 13.98 | 14.38 | 13.80 | 13.92 | 16,945,352 | +0.22(+1.59%) |
Apr 08, 2020 | 13.46 | 14.07 | 13.36 | 13.70 | 24,621,552 | +0.52(+3.97%) |
Apr 07, 2020 | 13.69 | 14.03 | 13.15 | 13.18 | 26,508,628 | +0.10(+0.80%) |
Apr 06, 2020 | 13.27 | 13.48 | 13.02 | 13.08 | 24,308,074 | +0.45(+3.59%) |
Apr 03, 2020 | 13.42 | 13.69 | 12.38 | 12.62 | 13,818,862 | -0.88(-6.52%) |
Apr 02, 2020 | 12.91 | 13.79 | 12.86 | 13.50 | 18,160,208 | +0.57(+4.38%) |
Apr 01, 2020 | 14.17 | 14.53 | 12.74 | 12.94 | 21,432,448 | -2.20(-14.52%) |
Mar 31, 2020 | 15.55 | 15.67 | 14.76 | 15.13 | 19,235,396 | -0.42(-2.69%) |
Mar 30, 2020 | 14.76 | 15.77 | 14.43 | 15.55 | 13,641,107 | +0.85(+5.81%) |
Mar 27, 2020 | 14.82 | 15.09 | 14.05 | 14.70 | 12,930,823 | -0.94(-6.02%) |
Mar 26, 2020 | 13.54 | 15.88 | 13.35 | 15.64 | 23,647,576 | +2.23(+16.64%) |
Mar 25, 2020 | 13.50 | 14.65 | 12.96 | 13.41 | 16,185,439 | -0.08(-0.58%) |
Mar 24, 2020 | 12.46 | 13.64 | 12.21 | 13.49 | 16,340,394 | +1.54(+12.92%) |
Mar 23, 2020 | 12.01 | 12.17 | 11.31 | 11.94 | 17,327,770 | -0.22(-1.79%) |
Mar 20, 2020 | 12.57 | 12.90 | 11.85 | 12.16 | 19,865,374 | -0.39(-3.12%) |
Mar 19, 2020 | 11.34 | 12.82 | 10.93 | 12.55 | 15,526,898 | +1.12(+9.84%) |
Mar 18, 2020 | 11.83 | 12.21 | 11.10 | 11.43 | 12,889,135 | -1.12(-8.96%) |
Mar 17, 2020 | 12.76 | 13.20 | 11.87 | 12.55 | 23,771,930 | -0.05(-0.41%) |
Mar 16, 2020 | 13.70 | 13.70 | 12.48 | 12.61 | 18,469,052 | -2.37(-15.83%) |
Mar 13, 2020 | 16.19 | 16.23 | 14.32 | 14.98 | 19,046,616 | -0.29(-1.88%) |
Mar 12, 2020 | 15.17 | 16.19 | 14.25 | 15.27 | 14,816,027 | -1.61(-9.56%) |
Mar 11, 2020 | 16.73 | 16.97 | 16.19 | 16.88 | 16,282,335 | -0.37(-2.17%) |
Mar 10, 2020 | 17.00 | 17.72 | 16.40 | 17.25 | 10,689,848 | +0.84(+5.13%) |
Mar 09, 2020 | 17.24 | 17.52 | 16.34 | 16.41 | 17,349,494 | -2.08(-11.26%) |
Mar 06, 2020 | 18.04 | 18.56 | 18.04 | 18.49 | 14,887,476 | -0.11(-0.60%) |
Mar 05, 2020 | 18.21 | 18.74 | 18.11 | 18.60 | 19,175,220 | -0.05(-0.28%) |
Mar 04, 2020 | 18.15 | 18.69 | 17.92 | 18.66 | 21,261,412 | +0.73(+4.10%) |
Mar 03, 2020 | 18.86 | 18.86 | 17.63 | 17.92 | 23,105,406 | -0.96(-5.08%) |