Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.78 | 14.92 | 14.40 | 14.85 | 8,825,681 | -0.07(-0.44%) |
May 28, 2020 | 15.62 | 15.73 | 14.87 | 14.91 | 7,528,259 | -0.64(-4.12%) |
May 27, 2020 | 15.39 | 15.97 | 15.29 | 15.55 | 7,332,477 | +0.56(+3.76%) |
May 26, 2020 | 14.71 | 15.24 | 14.50 | 14.99 | 5,955,789 | +0.90(+6.37%) |
May 22, 2020 | 13.97 | 14.14 | 13.80 | 14.09 | 3,324,646 | +0.13(+0.92%) |
May 21, 2020 | 14.21 | 14.39 | 13.93 | 13.96 | 4,368,804 | -0.29(-2.04%) |
May 20, 2020 | 13.96 | 14.33 | 13.93 | 14.25 | 4,863,334 | +0.53(+3.86%) |
May 19, 2020 | 14.14 | 14.21 | 13.65 | 13.72 | 4,983,834 | -0.49(-3.43%) |
May 18, 2020 | 13.83 | 14.36 | 13.76 | 14.21 | 5,662,732 | +1.07(+8.13%) |
May 15, 2020 | 12.98 | 13.38 | 12.82 | 13.14 | 7,930,802 | +0.01(+0.07%) |
May 14, 2020 | 12.77 | 13.34 | 12.27 | 13.13 | 8,846,814 | +0.20(+1.52%) |
May 13, 2020 | 13.61 | 13.69 | 12.65 | 12.94 | 6,180,878 | -0.86(-6.20%) |
May 12, 2020 | 14.36 | 14.42 | 13.78 | 13.79 | 2,709,331 | -0.48(-3.36%) |
May 11, 2020 | 14.62 | 14.62 | 13.95 | 14.27 | 3,809,165 | -0.54(-3.64%) |
May 08, 2020 | 14.22 | 14.88 | 14.12 | 14.81 | 5,442,170 | +0.90(+6.45%) |
May 07, 2020 | 14.06 | 14.52 | 13.86 | 13.91 | 6,627,574 | +0.04(+0.31%) |
May 06, 2020 | 13.56 | 13.90 | 13.35 | 13.87 | 7,079,442 | +0.37(+2.72%) |
May 05, 2020 | 13.75 | 14.01 | 13.49 | 13.50 | 4,505,551 | -0.07(-0.50%) |
May 04, 2020 | 13.75 | 13.89 | 13.16 | 13.57 | 4,647,246 | -0.48(-3.41%) |
May 01, 2020 | 14.20 | 14.23 | 13.73 | 14.05 | 4,873,638 | -0.47(-3.24%) |
Apr 30, 2020 | 14.97 | 15.20 | 14.48 | 14.52 | 7,524,602 | -0.88(-5.72%) |
Apr 29, 2020 | 14.68 | 15.82 | 14.61 | 15.40 | 8,927,802 | +1.25(+8.82%) |
Apr 28, 2020 | 13.89 | 14.29 | 13.65 | 14.15 | 7,079,524 | +0.70(+5.21%) |
Apr 27, 2020 | 12.68 | 13.60 | 12.63 | 13.45 | 5,599,318 | +0.85(+6.72%) |
Apr 24, 2020 | 12.64 | 12.74 | 12.42 | 12.60 | 6,033,042 | +0.03(+0.27%) |
Apr 23, 2020 | 12.12 | 13.07 | 11.98 | 12.57 | 8,255,825 | +0.56(+4.70%) |
Apr 22, 2020 | 12.33 | 12.71 | 11.95 | 12.00 | 8,249,832 | +0.01(+0.07%) |
Apr 21, 2020 | 12.15 | 12.37 | 11.89 | 12.00 | 9,888,928 | -0.59(-4.69%) |
Apr 20, 2020 | 12.57 | 12.97 | 12.29 | 12.59 | 6,200,859 | -0.29(-2.26%) |
Apr 17, 2020 | 12.90 | 13.18 | 12.66 | 12.88 | 5,714,799 | +0.07(+0.53%) |
Apr 16, 2020 | 12.60 | 12.71 | 12.03 | 12.81 | 9,353,674 | +0.24(+1.90%) |
Apr 15, 2020 | 13.11 | 13.35 | 12.45 | 12.57 | 9,244,579 | -1.15(-8.41%) |
Apr 14, 2020 | 14.06 | 14.19 | 13.58 | 13.72 | 7,722,584 | +0.01(+0.06%) |
Apr 13, 2020 | 13.66 | 13.87 | 12.88 | 13.71 | 6,311,095 | -0.21(-1.47%) |
Apr 09, 2020 | 13.91 | 14.25 | 13.67 | 13.92 | 5,904,154 | +0.32(+2.39%) |
Apr 08, 2020 | 13.30 | 13.72 | 13.14 | 13.59 | 5,703,792 | +0.44(+3.31%) |
Apr 07, 2020 | 13.86 | 14.24 | 13.08 | 13.16 | 9,126,748 | +0.32(+2.46%) |
Apr 06, 2020 | 12.24 | 12.94 | 12.16 | 12.84 | 6,798,328 | +1.23(+10.60%) |
Apr 03, 2020 | 12.18 | 12.43 | 11.44 | 11.61 | 6,795,959 | -0.68(-5.50%) |
Apr 02, 2020 | 12.24 | 12.77 | 11.88 | 12.29 | 5,384,157 | -0.15(-1.17%) |
Apr 01, 2020 | 13.04 | 13.30 | 12.12 | 12.43 | 7,377,064 | -1.41(-10.19%) |
Mar 31, 2020 | 13.89 | 14.25 | 13.62 | 13.84 | 8,516,609 | -0.01(-0.06%) |
Mar 30, 2020 | 12.87 | 14.15 | 12.71 | 13.85 | 8,078,424 | +0.85(+6.51%) |
Mar 27, 2020 | 13.58 | 13.93 | 12.70 | 13.00 | 7,369,169 | -1.22(-8.59%) |
Mar 26, 2020 | 13.08 | 14.33 | 12.92 | 14.23 | 6,853,998 | +1.36(+10.56%) |
Mar 25, 2020 | 12.69 | 13.76 | 11.80 | 12.87 | 9,462,461 | +0.24(+1.90%) |
Mar 24, 2020 | 11.68 | 12.78 | 11.50 | 12.63 | 9,851,092 | +1.62(+14.67%) |
Mar 23, 2020 | 10.60 | 11.31 | 9.944 | 11.01 | 11,039,071 | +0.31(+2.88%) |
Mar 20, 2020 | 12.18 | 12.21 | 10.43 | 10.70 | 14,886,408 | -1.35(-11.21%) |
Mar 19, 2020 | 12.41 | 12.90 | 12.00 | 12.06 | 8,376,084 | -0.51(-4.08%) |
Mar 18, 2020 | 12.41 | 12.76 | 11.64 | 12.57 | 9,862,571 | -0.66(-4.98%) |
Mar 17, 2020 | 13.26 | 13.41 | 12.28 | 13.23 | 8,071,920 | +0.26(+1.98%) |
Mar 16, 2020 | 12.70 | 14.00 | 12.54 | 12.97 | 8,229,132 | -1.66(-11.34%) |
Mar 13, 2020 | 13.89 | 14.65 | 12.98 | 14.63 | 9,316,520 | +1.58(+12.12%) |
Mar 12, 2020 | 14.42 | 14.42 | 13.03 | 13.05 | 7,033,164 | -2.35(-15.27%) |
Mar 11, 2020 | 15.57 | 15.69 | 15.10 | 15.40 | 10,517,870 | -0.71(-4.41%) |
Mar 10, 2020 | 16.07 | 16.13 | 14.90 | 16.11 | 11,023,274 | +0.52(+3.35%) |
Mar 09, 2020 | 15.95 | 16.16 | 15.42 | 15.59 | 5,886,476 | -1.55(-9.03%) |
Mar 06, 2020 | 17.05 | 17.56 | 16.73 | 17.13 | 6,510,464 | -0.57(-3.23%) |
Mar 05, 2020 | 17.94 | 18.04 | 17.43 | 17.71 | 8,426,857 | -0.73(-3.94%) |
Mar 04, 2020 | 18.43 | 18.66 | 17.98 | 18.43 | 6,052,387 | +0.30(+1.65%) |
Mar 03, 2020 | 18.43 | 18.84 | 17.88 | 18.13 | 7,104,981 | -0.50(-2.66%) |