Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.12 | 15.14 | 14.90 | 15.08 | 6,699,437 | -0.36(-2.33%) |
May 28, 2020 | 15.54 | 15.62 | 15.42 | 15.44 | 5,132,754 | +0.09(+0.60%) |
May 27, 2020 | 15.33 | 15.37 | 15.11 | 15.35 | 3,135,080 | +0.18(+1.21%) |
May 26, 2020 | 15.24 | 15.28 | 15.15 | 15.17 | 4,623,020 | +0.68(+4.73%) |
May 22, 2020 | 14.39 | 14.49 | 14.33 | 14.48 | 2,386,660 | -0.03(-0.17%) |
May 21, 2020 | 14.62 | 14.66 | 14.41 | 14.51 | 3,957,544 | -0.23(-1.53%) |
May 20, 2020 | 14.66 | 14.79 | 14.63 | 14.73 | 3,538,047 | +0.43(+2.98%) |
May 19, 2020 | 14.46 | 14.53 | 14.31 | 14.31 | 3,363,072 | -0.23(-1.55%) |
May 18, 2020 | 14.31 | 14.56 | 14.31 | 14.53 | 5,643,514 | +0.62(+4.44%) |
May 15, 2020 | 13.79 | 13.94 | 13.77 | 13.91 | 2,462,220 | +0.12(+0.85%) |
May 14, 2020 | 13.60 | 13.81 | 13.47 | 13.80 | 4,105,365 | +0.03(+0.18%) |
May 13, 2020 | 14.04 | 14.06 | 13.68 | 13.77 | 4,773,239 | -0.05(-0.36%) |
May 12, 2020 | 14.14 | 14.15 | 13.82 | 13.82 | 3,524,443 | -0.35(-2.47%) |
May 11, 2020 | 14.07 | 14.25 | 14.04 | 14.17 | 2,617,453 | +0.04(+0.30%) |
May 08, 2020 | 14.01 | 14.13 | 13.99 | 14.13 | 2,521,614 | +0.20(+1.44%) |
May 07, 2020 | 13.90 | 14.05 | 13.86 | 13.93 | 4,266,759 | +0.23(+1.65%) |
May 06, 2020 | 13.95 | 13.96 | 13.70 | 13.70 | 5,802,901 | -0.26(-1.85%) |
May 05, 2020 | 14.03 | 14.08 | 13.91 | 13.96 | 1,846,626 | +0.13(+0.97%) |
May 04, 2020 | 13.67 | 13.83 | 13.59 | 13.83 | 3,017,316 | +0.31(+2.29%) |
May 01, 2020 | 13.61 | 13.63 | 13.39 | 13.52 | 4,003,592 | -0.71(-4.99%) |
Apr 30, 2020 | 14.34 | 14.39 | 14.14 | 14.23 | 3,988,377 | -0.08(-0.58%) |
Apr 29, 2020 | 14.22 | 14.41 | 14.21 | 14.31 | 2,717,086 | +0.44(+3.19%) |
Apr 28, 2020 | 14.05 | 14.05 | 13.82 | 13.87 | 1,893,974 | +0.00(+0.00%) |
Apr 27, 2020 | 13.84 | 13.91 | 13.74 | 13.87 | 2,093,247 | +0.17(+1.22%) |
Apr 24, 2020 | 13.59 | 13.71 | 13.47 | 13.70 | 2,540,534 | +0.27(+1.99%) |
Apr 23, 2020 | 13.48 | 13.64 | 13.35 | 13.44 | 2,952,962 | -0.08(-0.62%) |
Apr 22, 2020 | 13.54 | 13.56 | 13.44 | 13.52 | 2,646,696 | +0.58(+4.45%) |
Apr 21, 2020 | 13.04 | 13.16 | 12.85 | 12.94 | 3,870,753 | -0.61(-4.50%) |
Apr 20, 2020 | 13.60 | 13.85 | 13.55 | 13.55 | 3,633,108 | -0.50(-3.56%) |
Apr 17, 2020 | 14.01 | 14.07 | 13.81 | 14.05 | 2,354,807 | +0.03(+0.18%) |
Apr 16, 2020 | 13.74 | 13.78 | 13.49 | 14.03 | 2,726,702 | +0.42(+3.07%) |
Apr 15, 2020 | 13.65 | 13.76 | 13.54 | 13.61 | 4,538,684 | -0.70(-4.90%) |
Apr 14, 2020 | 14.13 | 14.33 | 14.04 | 14.31 | 4,845,879 | +0.48(+3.44%) |
Apr 13, 2020 | 13.90 | 13.91 | 13.65 | 13.84 | 4,282,811 | -0.05(-0.36%) |
Apr 09, 2020 | 13.74 | 14.00 | 13.64 | 13.89 | 3,812,836 | +0.73(+5.52%) |
Apr 08, 2020 | 13.12 | 13.30 | 13.01 | 13.16 | 3,371,598 | +0.11(+0.83%) |
Apr 07, 2020 | 13.43 | 13.50 | 13.05 | 13.05 | 4,739,728 | -0.38(-2.80%) |
Apr 06, 2020 | 13.04 | 13.50 | 13.01 | 13.43 | 2,396,590 | +1.04(+8.43%) |
Apr 03, 2020 | 12.54 | 12.59 | 12.28 | 12.38 | 3,971,380 | -0.57(-4.38%) |
Apr 02, 2020 | 12.57 | 13.00 | 12.49 | 12.95 | 2,945,951 | +0.42(+3.33%) |
Apr 01, 2020 | 12.73 | 13.07 | 12.49 | 12.53 | 5,432,268 | -0.44(-3.41%) |
Mar 31, 2020 | 12.86 | 13.16 | 12.74 | 12.98 | 5,750,252 | -0.18(-1.33%) |
Mar 30, 2020 | 12.88 | 13.17 | 12.77 | 13.15 | 4,733,148 | +1.04(+8.62%) |
Mar 27, 2020 | 12.13 | 12.39 | 11.88 | 12.11 | 5,319,842 | -0.99(-7.53%) |
Mar 26, 2020 | 12.68 | 13.17 | 12.66 | 13.09 | 5,239,581 | +0.58(+4.60%) |
Mar 25, 2020 | 12.38 | 12.80 | 12.18 | 12.52 | 5,892,738 | +0.50(+4.17%) |
Mar 24, 2020 | 11.61 | 12.06 | 11.52 | 12.02 | 6,094,194 | +1.31(+12.25%) |
Mar 23, 2020 | 10.96 | 11.12 | 10.63 | 10.71 | 5,734,171 | -0.47(-4.18%) |
Mar 20, 2020 | 11.73 | 11.91 | 11.12 | 11.17 | 6,132,319 | -0.48(-4.09%) |
Mar 19, 2020 | 11.37 | 11.97 | 11.15 | 11.65 | 3,653,309 | +0.19(+1.68%) |
Mar 18, 2020 | 11.47 | 12.03 | 11.16 | 11.46 | 5,205,666 | -1.54(-11.83%) |
Mar 17, 2020 | 12.69 | 13.04 | 12.29 | 12.99 | 6,094,239 | +0.90(+7.46%) |
Mar 16, 2020 | 12.18 | 12.61 | 11.89 | 12.09 | 5,145,283 | -2.32(-16.11%) |
Mar 13, 2020 | 14.37 | 14.43 | 13.49 | 14.41 | 6,221,889 | +1.79(+14.15%) |
Mar 12, 2020 | 13.30 | 13.33 | 12.38 | 12.63 | 8,240,777 | -1.95(-13.40%) |
Mar 11, 2020 | 15.08 | 15.12 | 14.51 | 14.58 | 8,376,880 | -1.24(-7.81%) |
Mar 10, 2020 | 15.97 | 16.10 | 15.30 | 15.82 | 11,848,242 | +1.25(+8.60%) |
Mar 09, 2020 | 14.58 | 15.05 | 14.37 | 14.56 | 10,625,052 | -1.95(-11.83%) |
Mar 06, 2020 | 16.35 | 16.57 | 16.30 | 16.52 | 5,688,780 | -0.32(-1.88%) |
Mar 05, 2020 | 16.94 | 17.04 | 16.76 | 16.84 | 5,446,545 | -0.51(-2.94%) |
Mar 04, 2020 | 17.13 | 17.34 | 16.98 | 17.34 | 8,045,508 | +0.46(+2.72%) |
Mar 03, 2020 | 17.15 | 17.41 | 16.66 | 16.89 | 15,348,071 | -0.17(-0.98%) |