Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.12 | 15.15 | 14.91 | 15.09 | 6,696,160 | -0.36(-2.33%) |
May 28, 2020 | 15.55 | 15.62 | 15.43 | 15.45 | 5,130,243 | +0.09(+0.60%) |
May 27, 2020 | 15.34 | 15.38 | 15.12 | 15.36 | 3,133,547 | +0.18(+1.21%) |
May 26, 2020 | 15.25 | 15.29 | 15.16 | 15.17 | 4,620,758 | +0.69(+4.73%) |
May 22, 2020 | 14.40 | 14.50 | 14.33 | 14.49 | 2,385,492 | -0.03(-0.17%) |
May 21, 2020 | 14.63 | 14.66 | 14.42 | 14.51 | 3,955,608 | -0.23(-1.53%) |
May 20, 2020 | 14.66 | 14.80 | 14.64 | 14.74 | 3,536,316 | +0.43(+2.98%) |
May 19, 2020 | 14.47 | 14.53 | 14.31 | 14.31 | 3,361,427 | -0.23(-1.55%) |
May 18, 2020 | 14.31 | 14.56 | 14.31 | 14.54 | 5,640,754 | +0.62(+4.44%) |
May 15, 2020 | 13.79 | 13.94 | 13.77 | 13.92 | 2,461,015 | +0.12(+0.85%) |
May 14, 2020 | 13.60 | 13.82 | 13.48 | 13.80 | 4,103,357 | +0.03(+0.18%) |
May 13, 2020 | 14.04 | 14.07 | 13.69 | 13.78 | 4,770,904 | -0.05(-0.36%) |
May 12, 2020 | 14.15 | 14.15 | 13.83 | 13.83 | 3,522,719 | -0.35(-2.47%) |
May 11, 2020 | 14.08 | 14.25 | 14.04 | 14.18 | 2,616,172 | +0.04(+0.30%) |
May 08, 2020 | 14.02 | 14.14 | 13.99 | 14.14 | 2,520,380 | +0.20(+1.44%) |
May 07, 2020 | 13.91 | 14.06 | 13.87 | 13.94 | 4,264,672 | +0.23(+1.65%) |
May 06, 2020 | 13.95 | 13.97 | 13.71 | 13.71 | 5,800,063 | -0.26(-1.85%) |
May 05, 2020 | 14.04 | 14.09 | 13.92 | 13.97 | 1,845,723 | +0.13(+0.97%) |
May 04, 2020 | 13.68 | 13.84 | 13.59 | 13.84 | 3,015,840 | +0.31(+2.29%) |
May 01, 2020 | 13.62 | 13.64 | 13.40 | 13.53 | 4,001,634 | -0.71(-4.99%) |
Apr 30, 2020 | 14.35 | 14.40 | 14.15 | 14.24 | 3,986,426 | -0.08(-0.58%) |
Apr 29, 2020 | 14.23 | 14.42 | 14.21 | 14.32 | 2,715,757 | +0.44(+3.19%) |
Apr 28, 2020 | 14.06 | 14.06 | 13.83 | 13.88 | 1,893,047 | +0.00(+0.00%) |
Apr 27, 2020 | 13.84 | 13.92 | 13.75 | 13.88 | 2,092,223 | +0.17(+1.22%) |
Apr 24, 2020 | 13.59 | 13.72 | 13.48 | 13.71 | 2,539,291 | +0.27(+1.99%) |
Apr 23, 2020 | 13.49 | 13.64 | 13.36 | 13.44 | 2,951,518 | -0.08(-0.62%) |
Apr 22, 2020 | 13.54 | 13.57 | 13.44 | 13.53 | 2,645,401 | +0.58(+4.45%) |
Apr 21, 2020 | 13.05 | 13.16 | 12.85 | 12.95 | 3,868,859 | -0.61(-4.50%) |
Apr 20, 2020 | 13.61 | 13.85 | 13.55 | 13.56 | 3,631,331 | -0.50(-3.57%) |
Apr 17, 2020 | 14.02 | 14.08 | 13.82 | 14.06 | 2,353,656 | +0.03(+0.18%) |
Apr 16, 2020 | 13.74 | 13.79 | 13.49 | 14.04 | 2,725,368 | +0.42(+3.07%) |
Apr 15, 2020 | 13.66 | 13.77 | 13.54 | 13.62 | 4,536,464 | -0.70(-4.90%) |
Apr 14, 2020 | 14.14 | 14.34 | 14.05 | 14.32 | 4,843,509 | +0.48(+3.44%) |
Apr 13, 2020 | 13.91 | 13.92 | 13.65 | 13.84 | 4,280,716 | -0.05(-0.36%) |
Apr 09, 2020 | 13.74 | 14.01 | 13.64 | 13.89 | 3,810,971 | +0.73(+5.52%) |
Apr 08, 2020 | 13.13 | 13.31 | 13.01 | 13.17 | 3,369,949 | +0.11(+0.83%) |
Apr 07, 2020 | 13.44 | 13.50 | 13.06 | 13.06 | 4,737,409 | -0.38(-2.80%) |
Apr 06, 2020 | 13.04 | 13.50 | 13.02 | 13.44 | 2,395,418 | +1.04(+8.43%) |
Apr 03, 2020 | 12.55 | 12.60 | 12.28 | 12.39 | 3,969,438 | -0.57(-4.38%) |
Apr 02, 2020 | 12.57 | 13.01 | 12.50 | 12.96 | 2,944,510 | +0.42(+3.33%) |
Apr 01, 2020 | 12.73 | 13.08 | 12.49 | 12.54 | 5,429,610 | -0.44(-3.41%) |
Mar 31, 2020 | 12.87 | 13.17 | 12.74 | 12.98 | 5,747,440 | -0.18(-1.33%) |
Mar 30, 2020 | 12.88 | 13.18 | 12.77 | 13.16 | 4,730,833 | +1.04(+8.62%) |
Mar 27, 2020 | 12.13 | 12.40 | 11.89 | 12.11 | 5,317,239 | -0.99(-7.53%) |
Mar 26, 2020 | 12.68 | 13.18 | 12.67 | 13.10 | 5,237,018 | +0.58(+4.60%) |
Mar 25, 2020 | 12.38 | 12.81 | 12.18 | 12.52 | 5,889,856 | +0.50(+4.17%) |
Mar 24, 2020 | 11.61 | 12.06 | 11.52 | 12.02 | 6,091,213 | +1.31(+12.25%) |
Mar 23, 2020 | 10.97 | 11.13 | 10.64 | 10.71 | 5,731,366 | -0.47(-4.19%) |
Mar 20, 2020 | 11.74 | 11.91 | 11.13 | 11.18 | 6,129,319 | -0.48(-4.09%) |
Mar 19, 2020 | 11.37 | 11.97 | 11.15 | 11.66 | 3,651,522 | +0.19(+1.68%) |
Mar 18, 2020 | 11.47 | 12.04 | 11.16 | 11.46 | 5,203,120 | -1.54(-11.82%) |
Mar 17, 2020 | 12.69 | 13.04 | 12.30 | 13.00 | 6,091,258 | +0.90(+7.46%) |
Mar 16, 2020 | 12.19 | 12.62 | 11.89 | 12.10 | 5,142,766 | -2.32(-16.11%) |
Mar 13, 2020 | 14.38 | 14.44 | 13.49 | 14.42 | 6,218,846 | +1.79(+14.15%) |
Mar 12, 2020 | 13.31 | 13.33 | 12.38 | 12.63 | 8,236,746 | -1.96(-13.40%) |
Mar 11, 2020 | 15.09 | 15.12 | 14.51 | 14.59 | 8,372,783 | -1.24(-7.81%) |
Mar 10, 2020 | 15.97 | 16.11 | 15.31 | 15.82 | 11,842,446 | +1.25(+8.60%) |
Mar 09, 2020 | 14.59 | 15.06 | 14.38 | 14.57 | 10,619,855 | -1.96(-11.83%) |
Mar 06, 2020 | 16.36 | 16.58 | 16.30 | 16.53 | 5,685,997 | -0.32(-1.88%) |
Mar 05, 2020 | 16.94 | 17.05 | 16.77 | 16.84 | 5,443,881 | -0.51(-2.94%) |
Mar 04, 2020 | 17.14 | 17.35 | 16.99 | 17.35 | 8,041,572 | +0.46(+2.72%) |
Mar 03, 2020 | 17.16 | 17.42 | 16.67 | 16.89 | 15,340,563 | -0.17(-0.98%) |