Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.45 | 18.68 | 17.98 | 18.59 | 6,926,104 | -0.07(-0.37%) |
May 28, 2020 | 18.74 | 18.92 | 18.45 | 18.66 | 5,119,099 | -0.24(-1.25%) |
May 27, 2020 | 18.96 | 19.07 | 18.41 | 18.89 | 3,517,076 | +0.14(+0.74%) |
May 26, 2020 | 18.81 | 18.93 | 18.59 | 18.75 | 4,435,015 | +0.43(+2.35%) |
May 22, 2020 | 18.06 | 18.33 | 17.73 | 18.32 | 3,129,798 | +0.06(+0.30%) |
May 21, 2020 | 18.27 | 18.55 | 17.85 | 18.27 | 6,356,622 | +0.00(+0.00%) |
May 20, 2020 | 18.18 | 18.82 | 17.91 | 18.27 | 11,183,473 | +0.45(+2.53%) |
May 19, 2020 | 17.59 | 18.12 | 17.43 | 17.82 | 7,655,025 | +0.26(+1.46%) |
May 18, 2020 | 17.25 | 17.91 | 17.20 | 17.56 | 12,542,566 | +0.89(+5.36%) |
May 15, 2020 | 16.22 | 16.74 | 16.08 | 16.67 | 4,837,609 | +0.49(+3.00%) |
May 14, 2020 | 15.84 | 16.56 | 15.25 | 16.18 | 5,401,519 | +0.24(+1.52%) |
May 13, 2020 | 16.49 | 16.53 | 15.63 | 15.94 | 7,099,437 | -0.59(-3.56%) |
May 12, 2020 | 16.70 | 17.22 | 16.42 | 16.53 | 6,248,201 | -0.07(-0.42%) |
May 11, 2020 | 16.60 | 16.77 | 16.36 | 16.60 | 5,159,714 | -0.21(-1.24%) |
May 08, 2020 | 16.39 | 16.91 | 16.32 | 16.81 | 6,509,721 | +0.55(+3.41%) |
May 07, 2020 | 16.74 | 16.82 | 16.13 | 16.25 | 6,900,265 | -0.03(-0.21%) |
May 06, 2020 | 16.86 | 17.06 | 16.05 | 16.29 | 5,538,800 | -0.40(-2.41%) |
May 05, 2020 | 17.23 | 17.49 | 16.54 | 16.69 | 7,769,328 | +0.03(+0.20%) |
May 04, 2020 | 16.08 | 16.76 | 15.71 | 16.66 | 8,591,327 | +0.30(+1.85%) |
May 01, 2020 | 16.96 | 16.96 | 16.19 | 16.35 | 7,940,082 | -0.87(-5.07%) |
Apr 30, 2020 | 17.80 | 18.10 | 16.96 | 17.23 | 10,593,334 | -0.27(-1.54%) |
Apr 29, 2020 | 16.59 | 17.66 | 16.55 | 17.49 | 9,165,976 | +1.38(+8.54%) |
Apr 28, 2020 | 15.95 | 16.29 | 15.65 | 16.12 | 9,174,525 | +0.40(+2.56%) |
Apr 27, 2020 | 15.58 | 15.71 | 15.04 | 15.71 | 11,516,653 | +0.13(+0.86%) |
Apr 24, 2020 | 15.95 | 16.29 | 15.31 | 15.58 | 7,647,668 | +0.03(+0.22%) |
Apr 23, 2020 | 14.88 | 15.65 | 14.88 | 15.55 | 9,584,222 | +0.91(+6.19%) |
Apr 22, 2020 | 14.81 | 14.91 | 14.27 | 14.64 | 6,806,736 | +0.24(+1.63%) |
Apr 21, 2020 | 13.87 | 14.41 | 13.63 | 14.41 | 10,479,857 | +0.34(+2.39%) |
Apr 20, 2020 | 13.33 | 14.74 | 13.13 | 14.07 | 14,353,087 | -0.13(-0.95%) |
Apr 17, 2020 | 13.60 | 14.24 | 13.43 | 14.20 | 9,521,511 | +1.04(+7.91%) |
Apr 16, 2020 | 13.43 | 13.53 | 13.06 | 13.16 | 10,070,382 | -0.27(-2.00%) |
Apr 15, 2020 | 13.40 | 13.50 | 12.93 | 13.43 | 8,371,312 | -0.47(-3.38%) |
Apr 14, 2020 | 13.57 | 14.00 | 13.36 | 13.90 | 8,834,623 | +0.54(+4.02%) |
Apr 13, 2020 | 13.60 | 13.75 | 12.96 | 13.36 | 13,945,043 | +0.40(+3.11%) |
Apr 09, 2020 | 13.03 | 14.00 | 12.56 | 12.96 | 21,527,214 | +0.44(+3.49%) |
Apr 08, 2020 | 12.42 | 12.93 | 12.19 | 12.53 | 13,534,730 | +0.34(+2.75%) |
Apr 07, 2020 | 12.66 | 13.10 | 12.12 | 12.19 | 17,266,582 | +0.13(+1.11%) |
Apr 06, 2020 | 12.02 | 12.69 | 11.85 | 12.05 | 11,550,839 | +0.07(+0.56%) |
Apr 03, 2020 | 12.32 | 12.46 | 11.00 | 11.99 | 16,645,313 | +0.07(+0.56%) |
Apr 02, 2020 | 11.75 | 13.53 | 11.62 | 11.92 | 18,910,978 | +0.54(+4.72%) |
Apr 01, 2020 | 11.25 | 11.52 | 10.78 | 11.38 | 8,968,504 | -0.17(-1.45%) |
Mar 31, 2020 | 10.71 | 11.58 | 10.61 | 11.55 | 13,072,939 | +1.11(+10.61%) |
Mar 30, 2020 | 10.78 | 10.83 | 9.939 | 10.44 | 12,847,653 | -0.44(-4.01%) |
Mar 27, 2020 | 11.22 | 11.28 | 10.71 | 10.88 | 12,903,254 | -0.81(-6.90%) |
Mar 26, 2020 | 11.45 | 12.42 | 11.11 | 11.69 | 19,392,804 | +0.30(+2.65%) |
Mar 25, 2020 | 10.85 | 11.99 | 10.38 | 11.38 | 21,214,028 | +0.60(+5.61%) |
Mar 24, 2020 | 11.25 | 11.45 | 10.48 | 10.78 | 13,498,875 | +0.27(+2.56%) |
Mar 23, 2020 | 11.62 | 11.62 | 10.38 | 10.51 | 20,056,928 | -1.44(-12.08%) |
Mar 20, 2020 | 11.35 | 13.03 | 10.68 | 11.95 | 35,501,164 | +1.11(+10.22%) |
Mar 19, 2020 | 9.436 | 11.62 | 8.848 | 10.85 | 19,812,836 | +1.38(+14.54%) |
Mar 18, 2020 | 10.21 | 10.28 | 8.093 | 9.469 | 21,489,448 | -1.68(-15.06%) |
Mar 17, 2020 | 11.89 | 12.05 | 10.85 | 11.15 | 18,502,248 | -0.87(-7.26%) |
Mar 16, 2020 | 12.29 | 12.83 | 11.62 | 12.02 | 12,917,180 | -2.12(-14.96%) |
Mar 13, 2020 | 14.00 | 14.37 | 13.06 | 14.14 | 16,978,644 | +1.24(+9.64%) |
Mar 12, 2020 | 13.77 | 14.20 | 12.76 | 12.89 | 17,969,810 | -2.72(-17.42%) |
Mar 11, 2020 | 15.45 | 16.42 | 15.18 | 15.61 | 15,387,355 | -0.81(-4.91%) |
Mar 10, 2020 | 16.35 | 16.72 | 13.90 | 16.42 | 24,968,668 | +1.81(+12.41%) |
Mar 09, 2020 | 16.52 | 16.79 | 14.41 | 14.61 | 19,581,118 | -5.71(-28.10%) |
Mar 06, 2020 | 21.15 | 21.26 | 20.18 | 20.32 | 13,362,441 | -1.51(-6.92%) |
Mar 05, 2020 | 22.10 | 22.23 | 21.56 | 21.83 | 10,293,602 | -0.67(-2.99%) |
Mar 04, 2020 | 22.93 | 23.00 | 22.36 | 22.50 | 11,499,949 | -0.10(-0.45%) |
Mar 03, 2020 | 23.20 | 23.71 | 22.30 | 22.60 | 10,558,039 | -0.47(-2.04%) |