Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.94 | 16.13 | 15.58 | 16.05 | 2,413,245 | -0.04(-0.22%) |
May 28, 2020 | 16.88 | 16.88 | 16.02 | 16.09 | 1,525,192 | -0.57(-3.45%) |
May 27, 2020 | 16.75 | 17.18 | 16.47 | 16.66 | 1,691,612 | +0.39(+2.39%) |
May 26, 2020 | 16.03 | 16.40 | 16.02 | 16.27 | 3,012,548 | +0.89(+5.81%) |
May 22, 2020 | 15.09 | 15.39 | 15.00 | 15.38 | 1,481,142 | +0.22(+1.46%) |
May 21, 2020 | 15.12 | 15.33 | 15.04 | 15.16 | 2,074,618 | -0.08(-0.52%) |
May 20, 2020 | 14.71 | 15.26 | 14.71 | 15.24 | 1,948,937 | +0.82(+5.71%) |
May 19, 2020 | 14.78 | 14.91 | 14.42 | 14.42 | 1,612,496 | -0.47(-3.15%) |
May 18, 2020 | 13.78 | 14.99 | 13.74 | 14.89 | 2,937,690 | +1.77(+13.49%) |
May 15, 2020 | 13.17 | 13.43 | 12.99 | 13.12 | 1,193,054 | -0.15(-1.13%) |
May 14, 2020 | 12.60 | 13.32 | 12.26 | 13.27 | 1,990,676 | +0.30(+2.32%) |
May 13, 2020 | 13.27 | 13.41 | 12.82 | 12.97 | 2,374,853 | -0.41(-3.04%) |
May 12, 2020 | 14.14 | 14.27 | 13.37 | 13.37 | 1,936,893 | -0.62(-4.42%) |
May 11, 2020 | 13.56 | 14.16 | 13.24 | 13.99 | 3,011,665 | +0.11(+0.76%) |
May 08, 2020 | 13.50 | 14.11 | 13.48 | 13.89 | 1,689,068 | +0.69(+5.23%) |
May 07, 2020 | 13.21 | 13.71 | 13.17 | 13.20 | 1,707,556 | +0.24(+1.84%) |
May 06, 2020 | 13.65 | 13.79 | 12.95 | 12.96 | 1,735,410 | -0.63(-4.62%) |
May 05, 2020 | 13.60 | 14.10 | 13.57 | 13.59 | 3,114,694 | +0.17(+1.25%) |
May 04, 2020 | 13.87 | 14.05 | 13.17 | 13.42 | 2,751,377 | -0.73(-5.19%) |
May 01, 2020 | 14.59 | 14.99 | 13.77 | 14.15 | 3,834,803 | -0.72(-4.82%) |
Apr 30, 2020 | 15.12 | 15.24 | 14.73 | 14.87 | 2,841,575 | -0.58(-3.78%) |
Apr 29, 2020 | 15.43 | 15.70 | 15.38 | 15.45 | 2,140,405 | +0.56(+3.74%) |
Apr 28, 2020 | 14.84 | 15.05 | 14.65 | 14.89 | 2,149,815 | +0.42(+2.93%) |
Apr 27, 2020 | 14.03 | 14.57 | 13.90 | 14.47 | 1,512,315 | +0.50(+3.61%) |
Apr 24, 2020 | 13.91 | 14.04 | 13.50 | 13.97 | 1,186,723 | +0.29(+2.13%) |
Apr 23, 2020 | 13.66 | 14.03 | 13.55 | 13.67 | 1,503,373 | +0.22(+1.64%) |
Apr 22, 2020 | 13.67 | 13.76 | 13.14 | 13.45 | 1,316,491 | +0.24(+1.81%) |
Apr 21, 2020 | 13.15 | 13.39 | 12.91 | 13.21 | 1,462,334 | -0.35(-2.61%) |
Apr 20, 2020 | 13.37 | 13.95 | 13.19 | 13.57 | 2,203,108 | -0.20(-1.48%) |
Apr 17, 2020 | 13.66 | 14.02 | 13.50 | 13.77 | 1,894,053 | +0.61(+4.64%) |
Apr 16, 2020 | 13.01 | 13.17 | 12.33 | 13.16 | 2,773,339 | +0.11(+0.88%) |
Apr 15, 2020 | 13.80 | 14.05 | 13.04 | 13.05 | 2,509,251 | -1.48(-10.17%) |
Apr 14, 2020 | 14.93 | 15.02 | 14.33 | 14.52 | 2,207,361 | -0.03(-0.18%) |
Apr 13, 2020 | 14.82 | 14.94 | 14.28 | 14.55 | 2,419,040 | -0.33(-2.20%) |
Apr 09, 2020 | 14.13 | 15.25 | 13.73 | 14.88 | 2,714,900 | +1.05(+7.61%) |
Apr 08, 2020 | 13.47 | 13.92 | 12.90 | 13.82 | 2,742,211 | +0.51(+3.85%) |
Apr 07, 2020 | 13.40 | 14.03 | 13.10 | 13.31 | 2,862,320 | +0.41(+3.15%) |
Apr 06, 2020 | 12.04 | 12.94 | 11.85 | 12.90 | 2,696,043 | +1.47(+12.84%) |
Apr 03, 2020 | 11.83 | 12.09 | 11.33 | 11.44 | 2,176,375 | -0.31(-2.64%) |
Apr 02, 2020 | 11.82 | 12.45 | 11.56 | 11.75 | 3,062,694 | -0.05(-0.45%) |
Apr 01, 2020 | 12.26 | 12.37 | 11.73 | 11.80 | 2,466,093 | -0.96(-7.55%) |
Mar 31, 2020 | 12.44 | 12.99 | 12.38 | 12.76 | 2,669,049 | +0.31(+2.49%) |
Mar 30, 2020 | 12.52 | 12.94 | 12.12 | 12.45 | 3,340,571 | -0.14(-1.12%) |
Mar 27, 2020 | 13.22 | 13.33 | 12.56 | 12.59 | 3,205,373 | -1.25(-9.01%) |
Mar 26, 2020 | 13.25 | 14.35 | 13.18 | 13.84 | 3,168,048 | +0.40(+2.96%) |
Mar 25, 2020 | 12.29 | 13.97 | 12.06 | 13.44 | 3,260,592 | +1.19(+9.75%) |
Mar 24, 2020 | 12.12 | 12.52 | 11.54 | 12.25 | 3,554,085 | +0.87(+7.61%) |
Mar 23, 2020 | 11.37 | 11.75 | 10.85 | 11.38 | 3,250,354 | -0.12(-1.00%) |
Mar 20, 2020 | 13.43 | 13.57 | 10.82 | 11.50 | 7,080,540 | -1.77(-13.33%) |
Mar 19, 2020 | 12.97 | 14.13 | 12.55 | 13.27 | 3,751,669 | -0.07(-0.53%) |
Mar 18, 2020 | 12.21 | 13.46 | 11.87 | 13.34 | 5,409,512 | +0.03(+0.20%) |
Mar 17, 2020 | 12.52 | 13.49 | 11.85 | 13.31 | 5,079,506 | +1.14(+9.37%) |
Mar 16, 2020 | 11.96 | 12.82 | 11.71 | 12.17 | 3,866,525 | -1.66(-12.02%) |
Mar 13, 2020 | 13.54 | 13.84 | 12.68 | 13.83 | 3,746,499 | +1.18(+9.29%) |
Mar 12, 2020 | 13.33 | 13.75 | 12.64 | 12.66 | 5,394,240 | -1.49(-10.55%) |
Mar 11, 2020 | 14.55 | 14.59 | 13.82 | 14.15 | 6,815,348 | -0.95(-6.32%) |
Mar 10, 2020 | 14.76 | 15.14 | 13.92 | 15.10 | 3,757,269 | +1.22(+8.76%) |
Mar 09, 2020 | 14.12 | 14.91 | 13.88 | 13.89 | 3,270,207 | -1.76(-11.25%) |
Mar 06, 2020 | 15.61 | 16.22 | 15.26 | 15.65 | 3,487,831 | -0.60(-3.72%) |
Mar 05, 2020 | 15.87 | 16.32 | 15.74 | 16.25 | 3,571,298 | -0.11(-0.70%) |
Mar 04, 2020 | 16.38 | 16.49 | 15.74 | 16.36 | 3,315,444 | +0.24(+1.47%) |
Mar 03, 2020 | 16.79 | 17.02 | 15.93 | 16.13 | 5,220,337 | -0.77(-4.56%) |