Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.95 | 19.86 | 17.87 | 19.38 | 34,857,500 | +0.82(+4.44%) |
May 28, 2020 | 19.01 | 19.37 | 18.46 | 18.55 | 8,990,318 | -0.37(-1.95%) |
May 27, 2020 | 18.52 | 19.05 | 18.39 | 18.92 | 9,476,658 | +0.45(+2.46%) |
May 26, 2020 | 18.56 | 19.50 | 18.31 | 18.47 | 7,718,265 | +0.44(+2.41%) |
May 22, 2020 | 18.43 | 18.80 | 17.94 | 18.03 | 6,272,828 | -0.38(-2.06%) |
May 21, 2020 | 17.73 | 18.48 | 17.51 | 18.41 | 10,260,311 | +0.68(+3.84%) |
May 20, 2020 | 17.19 | 18.03 | 17.08 | 17.73 | 12,583,055 | +0.91(+5.40%) |
May 19, 2020 | 16.51 | 16.96 | 16.23 | 16.82 | 8,807,919 | +0.21(+1.25%) |
May 18, 2020 | 16.37 | 16.77 | 16.37 | 16.61 | 6,481,844 | +0.80(+5.03%) |
May 15, 2020 | 15.43 | 16.06 | 15.14 | 15.82 | 7,769,378 | +0.15(+0.97%) |
May 14, 2020 | 15.16 | 15.82 | 14.88 | 15.66 | 8,237,321 | +0.10(+0.67%) |
May 13, 2020 | 16.29 | 16.50 | 15.24 | 15.56 | 11,279,643 | -1.29(-7.64%) |
May 12, 2020 | 17.41 | 17.42 | 16.74 | 16.85 | 8,179,625 | -0.52(-3.00%) |
May 11, 2020 | 17.44 | 17.75 | 17.06 | 17.37 | 10,115,629 | -0.01(-0.05%) |
May 08, 2020 | 16.13 | 17.42 | 16.03 | 17.38 | 19,141,990 | +1.85(+11.88%) |
May 07, 2020 | 15.34 | 16.13 | 15.03 | 15.53 | 13,158,446 | +0.11(+0.74%) |
May 06, 2020 | 15.14 | 15.49 | 14.60 | 15.42 | 11,248,673 | +0.30(+2.00%) |
May 05, 2020 | 15.79 | 15.86 | 14.99 | 15.12 | 17,216,812 | -0.41(-2.62%) |
May 04, 2020 | 15.29 | 15.64 | 14.85 | 15.52 | 10,248,560 | -0.35(-2.21%) |
May 01, 2020 | 16.40 | 16.42 | 15.73 | 15.87 | 11,333,310 | -0.89(-5.31%) |
Apr 30, 2020 | 16.30 | 16.89 | 16.08 | 16.76 | 20,172,708 | +0.07(+0.40%) |
Apr 29, 2020 | 16.53 | 17.11 | 16.25 | 16.70 | 13,229,739 | +0.61(+3.76%) |
Apr 28, 2020 | 15.98 | 16.80 | 15.72 | 16.09 | 13,714,700 | +0.19(+1.19%) |
Apr 27, 2020 | 15.31 | 15.91 | 15.13 | 15.90 | 12,874,989 | +0.52(+3.38%) |
Apr 24, 2020 | 14.77 | 15.78 | 14.47 | 15.38 | 18,375,914 | +0.50(+3.37%) |
Apr 23, 2020 | 13.91 | 15.07 | 13.83 | 14.88 | 12,915,925 | +0.88(+6.29%) |
Apr 22, 2020 | 14.15 | 14.35 | 13.46 | 14.00 | 13,251,038 | +0.09(+0.68%) |
Apr 21, 2020 | 13.46 | 14.43 | 13.42 | 13.90 | 17,153,046 | +0.23(+1.66%) |
Apr 20, 2020 | 12.78 | 13.95 | 12.76 | 13.68 | 21,158,474 | +0.67(+5.17%) |
Apr 17, 2020 | 12.59 | 13.09 | 12.24 | 13.01 | 22,542,268 | +0.80(+6.59%) |
Apr 16, 2020 | 12.45 | 12.54 | 11.60 | 12.20 | 22,930,212 | -0.44(-3.52%) |
Apr 15, 2020 | 12.81 | 12.92 | 12.25 | 12.65 | 15,836,913 | -0.48(-3.68%) |
Apr 14, 2020 | 13.25 | 13.44 | 13.04 | 13.13 | 23,612,724 | -0.21(-1.56%) |
Apr 13, 2020 | 13.72 | 13.72 | 13.23 | 13.34 | 22,712,200 | -0.65(-4.67%) |
Apr 09, 2020 | 13.25 | 14.67 | 13.16 | 13.99 | 36,970,100 | +0.49(+3.65%) |
Apr 08, 2020 | 13.72 | 14.43 | 13.00 | 13.50 | 52,162,540 | -0.94(-6.49%) |
Apr 07, 2020 | 14.39 | 14.95 | 13.77 | 14.43 | 24,811,186 | -0.18(-1.23%) |
Apr 06, 2020 | 16.15 | 16.23 | 14.06 | 14.61 | 39,236,056 | -1.40(-8.75%) |