Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.99 | 16.23 | 15.78 | 16.07 | 21,163,646 | -0.20(-1.23%) |
May 28, 2020 | 16.74 | 16.77 | 16.21 | 16.27 | 16,253,306 | -0.21(-1.27%) |
May 27, 2020 | 16.96 | 17.16 | 16.35 | 16.48 | 17,176,772 | +0.37(+2.30%) |
May 26, 2020 | 15.62 | 16.41 | 15.56 | 16.11 | 23,279,534 | +1.23(+8.28%) |
May 22, 2020 | 14.97 | 15.00 | 14.60 | 14.88 | 7,608,300 | -0.07(-0.45%) |
May 21, 2020 | 14.73 | 15.04 | 14.71 | 14.95 | 9,086,964 | +0.15(+1.00%) |
May 20, 2020 | 14.73 | 15.04 | 14.68 | 14.80 | 11,497,553 | +0.34(+2.38%) |
May 19, 2020 | 14.82 | 14.89 | 14.43 | 14.46 | 11,538,838 | -0.46(-3.08%) |
May 18, 2020 | 14.86 | 15.04 | 14.62 | 14.91 | 16,331,554 | +0.76(+5.36%) |
May 15, 2020 | 14.02 | 14.33 | 13.92 | 14.16 | 12,235,573 | -0.05(-0.35%) |
May 14, 2020 | 13.42 | 14.22 | 13.02 | 14.21 | 12,866,973 | +0.47(+3.45%) |
May 13, 2020 | 14.28 | 14.34 | 13.65 | 13.73 | 17,609,746 | -0.71(-4.94%) |
May 12, 2020 | 15.32 | 15.49 | 14.42 | 14.45 | 17,367,984 | -0.71(-4.71%) |
May 11, 2020 | 15.42 | 15.50 | 15.02 | 15.16 | 15,382,373 | -0.56(-3.55%) |
May 08, 2020 | 15.73 | 15.77 | 15.10 | 15.72 | 19,426,206 | +0.35(+2.26%) |
May 07, 2020 | 14.92 | 15.83 | 14.92 | 15.37 | 16,739,852 | +0.86(+5.94%) |
May 06, 2020 | 15.30 | 15.40 | 14.43 | 14.51 | 14,532,392 | -0.57(-3.79%) |
May 05, 2020 | 15.26 | 15.49 | 15.06 | 15.08 | 9,118,221 | +0.04(+0.26%) |
May 04, 2020 | 14.96 | 15.10 | 14.65 | 15.04 | 13,169,062 | -0.22(-1.44%) |
May 01, 2020 | 15.40 | 15.52 | 15.13 | 15.26 | 10,304,908 | -0.62(-3.88%) |
Apr 30, 2020 | 16.02 | 16.37 | 15.82 | 15.88 | 13,765,226 | -0.62(-3.74%) |
Apr 29, 2020 | 16.26 | 16.60 | 16.10 | 16.49 | 22,331,276 | +1.01(+6.54%) |
Apr 28, 2020 | 15.84 | 16.02 | 15.41 | 15.48 | 17,064,932 | +0.33(+2.21%) |
Apr 27, 2020 | 14.78 | 15.25 | 14.74 | 15.15 | 14,120,410 | +0.49(+3.36%) |
Apr 24, 2020 | 14.19 | 14.77 | 14.15 | 14.65 | 18,760,758 | +0.62(+4.39%) |
Apr 23, 2020 | 14.12 | 14.28 | 13.90 | 14.04 | 27,700,244 | +0.06(+0.44%) |
Apr 22, 2020 | 14.24 | 14.37 | 13.87 | 13.98 | 13,875,399 | +0.13(+0.95%) |
Apr 21, 2020 | 13.79 | 14.13 | 13.68 | 13.84 | 12,504,165 | -0.48(-3.35%) |
Apr 20, 2020 | 14.00 | 14.54 | 13.89 | 14.32 | 11,844,697 | -0.22(-1.54%) |
Apr 17, 2020 | 14.33 | 14.78 | 14.20 | 14.55 | 16,177,487 | +0.93(+6.82%) |
Apr 16, 2020 | 14.18 | 14.29 | 13.54 | 13.62 | 16,256,537 | -0.67(-4.68%) |
Apr 15, 2020 | 14.34 | 14.54 | 14.00 | 14.29 | 22,409,980 | -0.86(-5.69%) |
Apr 14, 2020 | 15.46 | 15.56 | 14.82 | 15.15 | 15,877,736 | +0.05(+0.32%) |
Apr 13, 2020 | 15.34 | 15.60 | 14.81 | 15.10 | 10,136,920 | -0.50(-3.22%) |
Apr 09, 2020 | 15.14 | 16.00 | 15.14 | 15.60 | 24,273,388 | +0.88(+5.95%) |
Apr 08, 2020 | 14.07 | 14.84 | 13.88 | 14.73 | 14,914,736 | +0.83(+5.98%) |
Apr 07, 2020 | 14.46 | 14.80 | 13.85 | 13.90 | 18,174,558 | +0.42(+3.10%) |
Apr 06, 2020 | 13.18 | 13.61 | 12.89 | 13.48 | 17,470,120 | +1.28(+10.50%) |
Apr 03, 2020 | 12.23 | 12.45 | 11.80 | 12.20 | 11,032,987 | -0.15(-1.18%) |
Apr 02, 2020 | 12.09 | 12.75 | 12.08 | 12.34 | 16,225,812 | +0.07(+0.54%) |
Apr 01, 2020 | 12.52 | 12.77 | 12.16 | 12.28 | 12,224,030 | -1.18(-8.73%) |
Mar 31, 2020 | 13.79 | 14.06 | 13.39 | 13.45 | 20,314,548 | -0.64(-4.56%) |
Mar 30, 2020 | 13.52 | 14.21 | 13.31 | 14.10 | 14,287,211 | +0.51(+3.76%) |
Mar 27, 2020 | 13.52 | 14.16 | 13.48 | 13.58 | 16,672,417 | -0.73(-5.10%) |
Mar 26, 2020 | 13.26 | 14.41 | 13.02 | 14.32 | 26,230,476 | +1.23(+9.38%) |
Mar 25, 2020 | 12.47 | 14.28 | 12.25 | 13.09 | 30,766,136 | +0.94(+7.71%) |
Mar 24, 2020 | 11.00 | 12.29 | 10.79 | 12.15 | 29,490,542 | +1.80(+17.34%) |
Mar 23, 2020 | 10.57 | 10.79 | 10.06 | 10.35 | 26,622,002 | -0.37(-3.49%) |
Mar 20, 2020 | 12.08 | 12.08 | 10.63 | 10.73 | 36,911,832 | -1.06(-9.03%) |
Mar 19, 2020 | 12.10 | 12.57 | 11.44 | 11.79 | 20,639,690 | -0.61(-4.90%) |
Mar 18, 2020 | 11.42 | 12.44 | 11.26 | 12.40 | 27,438,616 | -0.11(-0.88%) |
Mar 17, 2020 | 12.19 | 12.52 | 11.28 | 12.51 | 22,101,272 | +0.72(+6.08%) |
Mar 16, 2020 | 11.82 | 12.68 | 11.44 | 11.79 | 20,427,750 | -2.26(-16.07%) |
Mar 13, 2020 | 13.63 | 14.10 | 12.78 | 14.05 | 30,679,530 | +1.60(+12.83%) |
Mar 12, 2020 | 13.28 | 13.64 | 12.37 | 12.45 | 31,038,132 | -2.20(-15.01%) |
Mar 11, 2020 | 14.80 | 15.05 | 14.36 | 14.65 | 25,019,588 | -0.76(-4.91%) |
Mar 10, 2020 | 15.19 | 15.42 | 14.31 | 15.41 | 28,856,358 | +1.04(+7.23%) |
Mar 09, 2020 | 15.59 | 16.12 | 14.04 | 14.37 | 33,248,322 | -2.87(-16.64%) |
Mar 06, 2020 | 17.07 | 17.73 | 16.87 | 17.24 | 24,461,772 | -0.63(-3.55%) |
Mar 05, 2020 | 18.53 | 18.59 | 17.61 | 17.88 | 25,608,156 | -1.41(-7.32%) |
Mar 04, 2020 | 19.10 | 19.35 | 18.67 | 19.29 | 17,611,910 | +0.55(+2.96%) |
Mar 03, 2020 | 19.53 | 19.79 | 18.58 | 18.73 | 25,267,486 | -0.88(-4.47%) |