Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.67 | 16.83 | 16.04 | 16.39 | 24,929,484 | -0.77(-4.47%) |
May 28, 2020 | 19.21 | 19.29 | 17.02 | 17.16 | 18,124,644 | -1.85(-9.74%) |
May 27, 2020 | 17.52 | 19.03 | 17.32 | 19.01 | 21,885,206 | +2.41(+14.54%) |
May 26, 2020 | 15.82 | 16.77 | 15.71 | 16.60 | 15,407,439 | +1.69(+11.33%) |
May 22, 2020 | 15.40 | 15.65 | 14.66 | 14.91 | 9,986,777 | -0.45(-2.94%) |
May 21, 2020 | 14.14 | 15.61 | 13.91 | 15.36 | 17,186,598 | +1.12(+7.84%) |
May 20, 2020 | 15.15 | 15.15 | 14.18 | 14.24 | 17,352,286 | -0.58(-3.91%) |
May 19, 2020 | 15.82 | 15.87 | 14.41 | 14.82 | 28,471,792 | -1.23(-7.65%) |
May 18, 2020 | 15.81 | 16.49 | 15.61 | 16.05 | 18,723,426 | +1.09(+7.30%) |
May 15, 2020 | 13.95 | 15.11 | 13.73 | 14.96 | 11,078,390 | +0.72(+5.09%) |
May 14, 2020 | 13.49 | 14.76 | 13.06 | 14.24 | 9,445,993 | +0.31(+2.20%) |
May 13, 2020 | 14.31 | 14.41 | 13.63 | 13.93 | 9,284,441 | -0.49(-3.37%) |
May 12, 2020 | 15.17 | 15.54 | 14.40 | 14.41 | 6,405,802 | -0.55(-3.65%) |
May 11, 2020 | 15.23 | 15.28 | 14.52 | 14.96 | 9,811,616 | -0.56(-3.63%) |
May 08, 2020 | 15.82 | 16.14 | 15.11 | 15.52 | 11,773,148 | +0.26(+1.68%) |
May 07, 2020 | 14.69 | 15.69 | 14.68 | 15.27 | 12,748,166 | +1.07(+7.51%) |
May 06, 2020 | 14.72 | 14.84 | 14.03 | 14.20 | 8,533,046 | -0.37(-2.52%) |
May 05, 2020 | 15.35 | 15.85 | 14.48 | 14.57 | 7,879,117 | -0.42(-2.79%) |
May 04, 2020 | 14.49 | 15.30 | 13.87 | 14.99 | 9,514,954 | -0.06(-0.40%) |
May 01, 2020 | 15.11 | 15.68 | 14.80 | 15.05 | 9,958,053 | -0.70(-4.44%) |
Apr 30, 2020 | 16.63 | 16.75 | 15.54 | 15.75 | 16,055,504 | -1.36(-7.93%) |
Apr 29, 2020 | 17.83 | 17.98 | 16.52 | 17.10 | 17,044,640 | +0.18(+1.06%) |
Apr 28, 2020 | 16.83 | 17.87 | 15.98 | 16.92 | 22,774,830 | +1.06(+6.67%) |
Apr 27, 2020 | 13.82 | 15.90 | 13.41 | 15.87 | 19,071,190 | +2.39(+17.72%) |
Apr 24, 2020 | 13.86 | 14.03 | 12.90 | 13.48 | 15,706,520 | -0.27(-1.99%) |
Apr 23, 2020 | 12.86 | 13.95 | 12.83 | 13.75 | 16,123,962 | +0.62(+4.74%) |
Apr 22, 2020 | 14.41 | 14.67 | 12.92 | 13.13 | 12,956,310 | -0.93(-6.61%) |
Apr 21, 2020 | 13.93 | 14.57 | 13.74 | 14.06 | 9,683,898 | -0.49(-3.40%) |
Apr 20, 2020 | 15.12 | 15.62 | 14.48 | 14.55 | 11,512,118 | -1.21(-7.68%) |
Apr 17, 2020 | 16.17 | 16.80 | 15.38 | 15.76 | 11,766,114 | +0.74(+4.94%) |
Apr 16, 2020 | 15.23 | 15.42 | 14.67 | 15.02 | 6,322,880 | -0.07(-0.45%) |
Apr 15, 2020 | 15.01 | 15.75 | 14.57 | 15.09 | 8,698,622 | -1.13(-6.94%) |
Apr 14, 2020 | 16.57 | 17.34 | 15.84 | 16.21 | 10,750,624 | +0.19(+1.17%) |
Apr 13, 2020 | 17.42 | 17.83 | 15.29 | 16.03 | 12,080,514 | -0.96(-5.63%) |
Apr 09, 2020 | 16.10 | 18.15 | 16.04 | 16.98 | 19,571,424 | +2.04(+13.64%) |
Apr 08, 2020 | 15.31 | 15.78 | 14.50 | 14.94 | 16,979,188 | +0.43(+3.00%) |
Apr 07, 2020 | 14.20 | 15.89 | 14.08 | 14.51 | 27,002,762 | +2.44(+20.21%) |
Apr 06, 2020 | 10.59 | 12.44 | 10.50 | 12.07 | 16,654,740 | +2.25(+22.94%) |
Apr 03, 2020 | 10.02 | 10.23 | 9.289 | 9.818 | 11,322,247 | -0.17(-1.71%) |
Apr 02, 2020 | 11.00 | 11.75 | 9.826 | 9.988 | 12,177,301 | -1.05(-9.51%) |
Apr 01, 2020 | 11.76 | 11.87 | 10.96 | 11.04 | 11,438,518 | -1.41(-11.31%) |
Mar 31, 2020 | 13.58 | 14.04 | 12.33 | 12.44 | 10,300,841 | -1.23(-8.98%) |
Mar 30, 2020 | 14.52 | 14.96 | 13.39 | 13.67 | 7,739,152 | -1.30(-8.66%) |
Mar 27, 2020 | 14.30 | 15.57 | 13.45 | 14.97 | 9,726,271 | -0.35(-2.28%) |
Mar 26, 2020 | 15.70 | 16.11 | 14.59 | 15.32 | 9,353,422 | +0.22(+1.47%) |
Mar 25, 2020 | 14.83 | 15.61 | 13.55 | 15.10 | 13,981,675 | +0.91(+6.43%) |
Mar 24, 2020 | 12.11 | 14.36 | 11.95 | 14.18 | 14,315,053 | +3.02(+27.04%) |
Mar 23, 2020 | 13.31 | 13.47 | 10.96 | 11.17 | 17,012,962 | -2.35(-17.41%) |
Mar 20, 2020 | 14.50 | 15.01 | 13.08 | 13.52 | 10,435,216 | -1.13(-7.74%) |
Mar 19, 2020 | 13.09 | 15.41 | 12.25 | 14.65 | 9,615,199 | +1.36(+10.20%) |
Mar 18, 2020 | 13.58 | 14.06 | 11.92 | 13.30 | 8,495,238 | -1.20(-8.29%) |
Mar 17, 2020 | 16.46 | 16.50 | 13.60 | 14.50 | 12,968,491 | -1.71(-10.55%) |
Mar 16, 2020 | 17.82 | 18.16 | 16.20 | 16.21 | 8,663,777 | -4.18(-20.49%) |
Mar 13, 2020 | 20.23 | 20.48 | 18.14 | 20.39 | 11,195,854 | +1.46(+7.74%) |
Mar 12, 2020 | 20.36 | 20.97 | 18.92 | 18.93 | 9,485,117 | -4.47(-19.12%) |
Mar 11, 2020 | 25.09 | 25.24 | 23.10 | 23.40 | 9,047,366 | -2.60(-10.00%) |
Mar 10, 2020 | 27.98 | 28.14 | 24.72 | 26.00 | 8,598,239 | -0.73(-2.74%) |
Mar 09, 2020 | 26.39 | 26.97 | 25.58 | 26.73 | 6,522,659 | -1.77(-6.20%) |
Mar 06, 2020 | 27.55 | 29.59 | 27.04 | 28.50 | 7,710,470 | +0.42(+1.49%) |
Mar 05, 2020 | 29.13 | 29.58 | 27.97 | 28.08 | 8,205,436 | -1.96(-6.52%) |
Mar 04, 2020 | 31.07 | 31.07 | 29.40 | 30.04 | 7,126,388 | -0.75(-2.43%) |
Mar 03, 2020 | 32.78 | 32.98 | 30.09 | 30.79 | 13,500,446 | -0.83(-2.63%) |