Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.92 | 16.19 | 14.97 | 15.04 | 12,722,400 | -1.33(-8.12%) |
May 28, 2020 | 17.99 | 18.03 | 16.30 | 16.37 | 4,329,743 | -1.48(-8.29%) |
May 27, 2020 | 17.36 | 18.46 | 17.19 | 17.85 | 5,478,324 | +1.45(+8.84%) |
May 26, 2020 | 15.50 | 16.73 | 15.50 | 16.40 | 4,275,357 | +1.90(+13.10%) |
May 22, 2020 | 15.04 | 15.35 | 14.38 | 14.50 | 2,386,300 | -0.56(-3.72%) |
May 21, 2020 | 13.94 | 15.20 | 13.89 | 15.06 | 3,663,721 | +1.08(+7.73%) |
May 20, 2020 | 13.82 | 14.31 | 13.56 | 13.98 | 3,819,918 | +0.53(+3.94%) |
May 19, 2020 | 14.34 | 14.50 | 13.27 | 13.45 | 3,155,944 | -0.93(-6.47%) |
May 18, 2020 | 13.62 | 14.78 | 13.47 | 14.38 | 5,078,159 | +1.51(+11.73%) |
May 15, 2020 | 12.70 | 13.35 | 12.55 | 12.87 | 3,262,700 | -0.14(-1.08%) |
May 14, 2020 | 12.37 | 13.07 | 11.61 | 13.01 | 4,385,971 | +0.11(+0.85%) |
May 13, 2020 | 13.17 | 13.30 | 12.58 | 12.90 | 4,079,561 | -0.50(-3.73%) |
May 12, 2020 | 14.50 | 14.86 | 13.40 | 13.40 | 4,736,699 | -0.91(-6.36%) |
May 11, 2020 | 14.62 | 14.73 | 13.81 | 14.31 | 42,562,536 | -0.70(-4.66%) |
May 08, 2020 | 14.46 | 15.21 | 14.23 | 15.01 | 3,516,200 | +0.98(+6.99%) |
May 07, 2020 | 13.80 | 14.49 | 13.70 | 14.03 | 6,057,521 | +0.79(+5.97%) |
May 06, 2020 | 13.81 | 14.21 | 13.15 | 13.24 | 2,431,418 | -0.57(-4.13%) |
May 05, 2020 | 14.46 | 15.01 | 13.71 | 13.81 | 2,643,459 | -0.07(-0.50%) |
May 04, 2020 | 13.17 | 14.01 | 12.70 | 13.88 | 2,268,862 | -0.08(-0.57%) |
May 01, 2020 | 14.26 | 14.58 | 13.37 | 13.96 | 4,588,300 | -1.29(-8.46%) |
Apr 30, 2020 | 16.09 | 16.28 | 14.96 | 15.25 | 5,565,325 | -1.31(-7.91%) |
Apr 29, 2020 | 15.92 | 16.97 | 15.68 | 16.56 | 6,245,975 | +1.52(+10.11%) |
Apr 28, 2020 | 14.53 | 15.23 | 14.05 | 15.04 | 4,551,266 | +1.18(+8.51%) |
Apr 27, 2020 | 12.76 | 13.92 | 12.50 | 13.86 | 3,316,066 | +1.36(+10.88%) |
Apr 24, 2020 | 11.80 | 12.87 | 11.75 | 12.50 | 6,218,200 | +0.76(+6.47%) |
Apr 23, 2020 | 11.12 | 12.14 | 11.07 | 11.74 | 3,892,406 | +0.62(+5.58%) |
Apr 22, 2020 | 11.85 | 11.96 | 11.04 | 11.12 | 4,031,374 | -0.36(-3.14%) |
Apr 21, 2020 | 11.73 | 12.16 | 11.37 | 11.48 | 4,311,699 | -0.72(-5.90%) |
Apr 20, 2020 | 12.50 | 13.37 | 12.16 | 12.20 | 4,018,250 | -0.73(-5.65%) |
Apr 17, 2020 | 13.09 | 14.20 | 12.55 | 12.93 | 5,515,400 | -0.78(-5.69%) |
Apr 16, 2020 | 13.55 | 13.55 | 12.18 | 13.71 | 4,098,245 | +0.35(+2.62%) |
Apr 15, 2020 | 13.55 | 13.70 | 12.90 | 13.36 | 7,503,827 | -1.05(-7.29%) |
Apr 14, 2020 | 13.45 | 14.48 | 13.33 | 14.41 | 4,743,692 | +1.38(+10.59%) |
Apr 13, 2020 | 13.34 | 13.60 | 11.97 | 13.03 | 5,075,390 | -0.35(-2.62%) |
Apr 09, 2020 | 14.94 | 15.42 | 13.19 | 13.38 | 9,963,000 | -0.41(-2.97%) |
Apr 08, 2020 | 12.96 | 14.10 | 12.92 | 13.79 | 4,257,310 | +1.00(+7.82%) |
Apr 07, 2020 | 11.81 | 14.41 | 11.81 | 12.79 | 9,543,259 | +2.05(+19.09%) |
Apr 06, 2020 | 9.380 | 11.35 | 9.040 | 10.74 | 7,113,351 | +2.21(+25.91%) |
Apr 03, 2020 | 8.330 | 8.850 | 7.810 | 8.530 | 4,060,200 | +0.40(+4.92%) |
Apr 02, 2020 | 8.750 | 9.180 | 7.750 | 8.130 | 7,929,673 | -0.78(-8.75%) |
Apr 01, 2020 | 10.09 | 10.20 | 8.750 | 8.910 | 5,028,119 | -1.88(-17.42%) |
Mar 31, 2020 | 11.14 | 11.59 | 10.61 | 10.79 | 2,981,467 | -0.46(-4.09%) |
Mar 30, 2020 | 11.60 | 11.60 | 10.60 | 11.25 | 3,709,356 | -0.42(-3.60%) |
Mar 27, 2020 | 12.42 | 12.70 | 11.48 | 11.67 | 3,958,300 | -1.77(-13.17%) |
Mar 26, 2020 | 12.89 | 14.10 | 12.45 | 13.44 | 4,223,652 | +0.55(+4.27%) |
Mar 25, 2020 | 11.97 | 13.52 | 10.84 | 12.89 | 6,812,636 | +1.78(+16.02%) |
Mar 24, 2020 | 10.14 | 11.26 | 9.760 | 11.11 | 7,130,502 | +1.89(+20.50%) |
Mar 23, 2020 | 9.850 | 10.20 | 9.010 | 9.220 | 4,996,591 | -0.65(-6.59%) |
Mar 20, 2020 | 10.30 | 11.08 | 9.360 | 9.870 | 9,511,700 | -0.15(-1.50%) |
Mar 19, 2020 | 7.580 | 10.16 | 7.000 | 10.02 | 7,906,306 | +2.50(+33.24%) |
Mar 18, 2020 | 7.560 | 8.520 | 5.420 | 7.520 | 10,493,498 | -0.63(-7.73%) |
Mar 17, 2020 | 9.820 | 9.830 | 7.540 | 8.150 | 11,293,897 | -1.51(-15.63%) |
Mar 16, 2020 | 10.75 | 11.36 | 9.000 | 9.660 | 10,070,160 | -4.27(-30.65%) |
Mar 13, 2020 | 15.51 | 15.65 | 12.78 | 13.93 | 8,303,400 | -0.41(-2.86%) |
Mar 12, 2020 | 17.43 | 17.67 | 14.07 | 14.34 | 6,202,103 | -4.49(-23.84%) |
Mar 11, 2020 | 20.13 | 20.42 | 18.63 | 18.83 | 3,851,654 | -2.04(-9.77%) |
Mar 10, 2020 | 21.16 | 21.48 | 19.55 | 20.87 | 3,737,703 | +0.66(+3.27%) |
Mar 09, 2020 | 21.37 | 21.71 | 20.00 | 20.21 | 4,839,544 | -2.72(-11.86%) |
Mar 06, 2020 | 22.19 | 23.37 | 21.70 | 22.93 | 5,494,100 | -0.43(-1.84%) |
Mar 05, 2020 | 24.01 | 24.26 | 22.75 | 23.36 | 4,797,701 | -1.78(-7.08%) |
Mar 04, 2020 | 24.59 | 25.17 | 24.03 | 25.14 | 3,476,965 | +0.74(+3.03%) |
Mar 03, 2020 | 25.27 | 25.84 | 23.86 | 24.40 | 3,918,699 | -1.03(-4.05%) |