Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.18 | 13.18 | 12.38 | 12.60 | 63,077,984 | -0.67(-5.06%) |
May 28, 2020 | 14.00 | 14.04 | 13.19 | 13.27 | 40,996,204 | -0.76(-5.41%) |
May 27, 2020 | 14.30 | 14.30 | 13.44 | 14.03 | 32,230,446 | +0.02(+0.14%) |
May 26, 2020 | 14.30 | 14.37 | 13.83 | 14.01 | 28,800,698 | +0.26(+1.91%) |
May 22, 2020 | 13.78 | 13.85 | 13.30 | 13.75 | 27,063,400 | -0.12(-0.84%) |
May 21, 2020 | 14.60 | 14.75 | 13.81 | 13.87 | 36,618,372 | -0.72(-4.94%) |
May 20, 2020 | 14.34 | 14.74 | 14.17 | 14.59 | 29,992,646 | +0.60(+4.31%) |
May 19, 2020 | 14.78 | 14.78 | 13.97 | 13.98 | 29,487,454 | -0.68(-4.65%) |
May 18, 2020 | 14.40 | 14.82 | 14.27 | 14.66 | 41,025,596 | +1.22(+9.05%) |
May 15, 2020 | 13.32 | 13.90 | 13.15 | 13.45 | 28,524,878 | +0.06(+0.44%) |
May 14, 2020 | 12.80 | 13.77 | 12.41 | 13.39 | 32,925,764 | +0.31(+2.38%) |
May 13, 2020 | 14.26 | 14.26 | 12.92 | 13.08 | 36,192,464 | -1.11(-7.82%) |
May 12, 2020 | 14.85 | 14.97 | 14.17 | 14.19 | 27,823,990 | -0.44(-2.99%) |
May 11, 2020 | 14.49 | 14.84 | 14.25 | 14.62 | 23,519,724 | +0.01(+0.07%) |
May 08, 2020 | 13.92 | 14.64 | 13.72 | 14.62 | 32,220,556 | +1.11(+8.21%) |
May 07, 2020 | 13.49 | 14.13 | 13.33 | 13.51 | 36,513,896 | +0.47(+3.58%) |
May 06, 2020 | 15.09 | 15.53 | 13.03 | 13.04 | 59,199,564 | -1.87(-12.53%) |
May 05, 2020 | 16.02 | 16.36 | 14.60 | 14.91 | 50,855,540 | -0.19(-1.29%) |
May 04, 2020 | 13.98 | 15.15 | 13.78 | 15.10 | 38,184,632 | +0.27(+1.84%) |
May 01, 2020 | 15.59 | 15.98 | 14.68 | 14.83 | 37,924,132 | -1.32(-8.19%) |
Apr 30, 2020 | 16.43 | 16.78 | 15.42 | 16.15 | 45,692,716 | -0.18(-1.07%) |
Apr 29, 2020 | 15.51 | 16.43 | 15.39 | 16.33 | 61,183,820 | +1.57(+10.61%) |
Apr 28, 2020 | 14.07 | 14.85 | 13.91 | 14.76 | 47,442,540 | +0.99(+7.21%) |
Apr 27, 2020 | 12.99 | 13.90 | 12.41 | 13.77 | 41,064,376 | +0.33(+2.46%) |
Apr 24, 2020 | 13.80 | 14.11 | 13.12 | 13.44 | 42,166,132 | -0.06(-0.43%) |
Apr 23, 2020 | 13.06 | 14.01 | 13.00 | 13.50 | 56,518,996 | +0.83(+6.53%) |
Apr 22, 2020 | 12.73 | 13.01 | 12.41 | 12.67 | 45,781,804 | +0.66(+5.51%) |
Apr 21, 2020 | 11.68 | 12.06 | 11.19 | 12.01 | 64,233,556 | -0.24(-1.99%) |
Apr 20, 2020 | 11.72 | 12.86 | 11.58 | 12.25 | 76,967,464 | -1.01(-7.63%) |
Apr 17, 2020 | 12.00 | 13.28 | 11.92 | 13.26 | 53,122,336 | +1.39(+11.72%) |
Apr 16, 2020 | 13.26 | 13.29 | 11.83 | 11.87 | 41,362,692 | -1.37(-10.36%) |
Apr 15, 2020 | 13.53 | 13.53 | 12.65 | 13.24 | 48,720,112 | -1.26(-8.66%) |
Apr 14, 2020 | 14.99 | 15.39 | 14.25 | 14.50 | 41,729,656 | -0.42(-2.80%) |
Apr 13, 2020 | 15.53 | 15.59 | 14.37 | 14.92 | 44,839,780 | -0.03(-0.20%) |
Apr 09, 2020 | 16.25 | 17.78 | 13.89 | 14.95 | 113,920,600 | -0.19(-1.29%) |
Apr 08, 2020 | 13.82 | 15.26 | 13.67 | 15.14 | 50,184,720 | +1.67(+12.43%) |
Apr 07, 2020 | 13.80 | 14.79 | 13.25 | 13.47 | 56,194,128 | +0.39(+2.98%) |
Apr 06, 2020 | 12.26 | 13.14 | 12.10 | 13.08 | 53,453,624 | +0.43(+3.39%) |
Apr 03, 2020 | 13.46 | 13.82 | 11.20 | 12.65 | 94,611,536 | +0.22(+1.80%) |
Apr 02, 2020 | 11.17 | 13.54 | 10.90 | 12.43 | 81,291,008 | +1.98(+18.90%) |
Apr 01, 2020 | 10.74 | 10.87 | 9.847 | 10.45 | 40,900,684 | -0.82(-7.25%) |
Mar 31, 2020 | 11.21 | 11.75 | 10.81 | 11.27 | 36,483,408 | +0.55(+5.18%) |
Mar 30, 2020 | 11.02 | 11.14 | 9.925 | 10.71 | 45,945,748 | -0.58(-5.17%) |
Mar 27, 2020 | 11.72 | 12.05 | 11.18 | 11.30 | 35,635,672 | -1.19(-9.51%) |
Mar 26, 2020 | 11.73 | 14.88 | 11.68 | 12.48 | 72,245,952 | +0.81(+6.92%) |
Mar 25, 2020 | 10.95 | 12.30 | 9.945 | 11.68 | 56,927,716 | +1.25(+11.94%) |
Mar 24, 2020 | 10.12 | 10.48 | 9.439 | 10.43 | 43,162,012 | +1.00(+10.63%) |
Mar 23, 2020 | 9.974 | 10.01 | 9.215 | 9.429 | 37,790,248 | -0.53(-5.28%) |
Mar 20, 2020 | 10.85 | 10.88 | 9.293 | 9.954 | 52,240,888 | -0.58(-5.54%) |
Mar 19, 2020 | 10.13 | 10.68 | 9.147 | 10.54 | 39,128,012 | +0.29(+2.85%) |
Mar 18, 2020 | 10.17 | 10.55 | 8.758 | 10.25 | 42,354,308 | -0.79(-7.14%) |
Mar 17, 2020 | 12.05 | 12.46 | 10.75 | 11.03 | 35,675,548 | -0.66(-5.66%) |
Mar 16, 2020 | 11.09 | 13.31 | 10.90 | 11.70 | 38,328,344 | -2.18(-15.71%) |
Mar 13, 2020 | 12.95 | 14.17 | 11.28 | 13.88 | 66,707,684 | +2.31(+19.93%) |
Mar 12, 2020 | 9.954 | 14.44 | 9.186 | 11.57 | 75,137,984 | +0.09(+0.76%) |
Mar 11, 2020 | 12.77 | 13.04 | 11.38 | 11.48 | 72,436,520 | -2.47(-17.71%) |
Mar 10, 2020 | 14.99 | 15.08 | 12.23 | 13.95 | 113,523,752 | +1.78(+14.63%) |
Mar 09, 2020 | 15.16 | 18.67 | 11.72 | 12.17 | 107,642,648 | -13.19(-52.01%) |
Mar 06, 2020 | 28.48 | 28.53 | 24.81 | 25.37 | 41,261,636 | -4.36(-14.68%) |
Mar 05, 2020 | 30.69 | 30.94 | 29.36 | 29.73 | 20,340,134 | -1.37(-4.40%) |
Mar 04, 2020 | 31.40 | 31.40 | 30.11 | 31.10 | 14,815,317 | -0.06(-0.18%) |
Mar 03, 2020 | 31.21 | 32.71 | 30.51 | 31.16 | 21,153,000 | +0.04(+0.12%) |