Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.88 | 15.98 | 15.68 | 15.78 | 2,963,816 | -0.27(-1.71%) |
May 28, 2020 | 16.20 | 16.20 | 15.88 | 16.05 | 2,451,807 | +0.04(+0.22%) |
May 27, 2020 | 16.16 | 16.24 | 15.68 | 16.02 | 2,648,369 | +0.26(+1.68%) |
May 26, 2020 | 15.53 | 15.81 | 15.53 | 15.75 | 2,194,302 | +0.74(+4.94%) |
May 22, 2020 | 14.97 | 15.05 | 14.86 | 15.01 | 2,239,565 | +0.04(+0.30%) |
May 21, 2020 | 14.88 | 15.14 | 14.84 | 14.97 | 2,388,384 | +0.00(+0.00%) |
May 20, 2020 | 14.99 | 14.99 | 14.80 | 14.97 | 4,598,421 | +0.18(+1.18%) |
May 19, 2020 | 14.93 | 15.01 | 14.74 | 14.79 | 2,564,231 | -0.20(-1.32%) |
May 18, 2020 | 14.56 | 15.12 | 14.55 | 14.99 | 3,323,200 | +0.97(+6.92%) |
May 15, 2020 | 13.95 | 14.03 | 13.73 | 14.02 | 2,947,559 | -0.07(-0.51%) |
May 14, 2020 | 13.73 | 14.09 | 13.38 | 14.09 | 8,183,388 | +0.12(+0.87%) |
May 13, 2020 | 14.24 | 14.30 | 13.90 | 13.97 | 8,389,477 | -0.40(-2.75%) |
May 12, 2020 | 15.23 | 15.34 | 14.35 | 14.36 | 3,158,482 | -0.81(-5.35%) |
May 11, 2020 | 15.32 | 15.46 | 15.10 | 15.18 | 2,557,147 | -0.33(-2.14%) |
May 08, 2020 | 15.33 | 15.56 | 15.27 | 15.51 | 1,992,803 | +0.40(+2.64%) |
May 07, 2020 | 14.95 | 15.37 | 14.93 | 15.11 | 2,415,170 | +0.26(+1.78%) |
May 06, 2020 | 15.24 | 15.31 | 14.83 | 14.84 | 3,111,626 | -0.36(-2.36%) |
May 05, 2020 | 15.34 | 15.48 | 15.18 | 15.20 | 3,074,826 | +0.03(+0.18%) |
May 04, 2020 | 15.06 | 15.19 | 14.87 | 15.18 | 5,863,620 | -0.12(-0.76%) |
May 01, 2020 | 15.44 | 15.48 | 15.12 | 15.29 | 3,066,931 | -0.54(-3.43%) |
Apr 30, 2020 | 15.86 | 15.90 | 15.60 | 15.84 | 2,783,399 | -0.29(-1.81%) |
Apr 29, 2020 | 16.12 | 16.39 | 15.94 | 16.13 | 3,272,006 | +0.37(+2.36%) |
Apr 28, 2020 | 15.72 | 16.13 | 15.69 | 15.76 | 3,874,987 | +0.27(+1.74%) |
Apr 27, 2020 | 15.00 | 15.56 | 15.00 | 15.49 | 3,489,985 | +0.59(+3.95%) |
Apr 24, 2020 | 14.88 | 15.01 | 14.66 | 14.90 | 8,081,901 | +0.09(+0.64%) |
Apr 23, 2020 | 14.99 | 15.14 | 14.75 | 14.80 | 4,529,938 | -0.14(-0.96%) |
Apr 22, 2020 | 15.01 | 15.14 | 14.85 | 14.95 | 4,567,329 | +0.15(+1.03%) |
Apr 21, 2020 | 14.61 | 14.92 | 14.56 | 14.80 | 4,015,205 | -0.24(-1.61%) |
Apr 20, 2020 | 15.38 | 15.47 | 15.02 | 15.04 | 4,892,066 | -0.67(-4.29%) |
Apr 17, 2020 | 15.58 | 15.80 | 15.53 | 15.71 | 4,043,512 | +0.54(+3.55%) |
Apr 16, 2020 | 15.53 | 15.63 | 15.07 | 15.17 | 5,810,076 | -0.33(-2.14%) |
Apr 15, 2020 | 15.71 | 15.82 | 15.30 | 15.50 | 4,770,005 | -0.68(-4.22%) |
Apr 14, 2020 | 16.03 | 16.43 | 16.03 | 16.19 | 5,436,835 | +0.41(+2.59%) |
Apr 13, 2020 | 16.47 | 16.47 | 15.72 | 15.78 | 4,532,475 | -0.71(-4.28%) |
Apr 09, 2020 | 15.87 | 16.78 | 15.87 | 16.48 | 7,668,107 | +0.94(+6.07%) |
Apr 08, 2020 | 14.89 | 15.66 | 14.68 | 15.54 | 6,235,992 | +0.85(+5.81%) |
Apr 07, 2020 | 15.04 | 15.37 | 14.64 | 14.69 | 4,108,957 | +0.27(+1.90%) |
Apr 06, 2020 | 13.86 | 14.50 | 13.83 | 14.41 | 6,308,667 | +1.15(+8.67%) |
Apr 03, 2020 | 13.39 | 13.57 | 12.99 | 13.26 | 6,720,924 | -0.19(-1.40%) |
Apr 02, 2020 | 13.43 | 13.81 | 13.17 | 13.45 | 7,091,481 | -0.21(-1.54%) |
Apr 01, 2020 | 14.03 | 14.03 | 13.25 | 13.66 | 7,488,603 | -1.04(-7.06%) |
Mar 31, 2020 | 14.86 | 14.88 | 14.18 | 14.70 | 8,405,271 | -0.24(-1.59%) |
Mar 30, 2020 | 14.86 | 15.05 | 14.31 | 14.94 | 12,304,490 | +0.11(+0.73%) |
Mar 27, 2020 | 14.18 | 15.22 | 14.05 | 14.83 | 7,063,451 | +0.22(+1.54%) |
Mar 26, 2020 | 13.82 | 14.66 | 13.65 | 14.61 | 5,510,991 | +0.84(+6.13%) |
Mar 25, 2020 | 13.12 | 14.46 | 12.92 | 13.76 | 10,771,180 | +0.70(+5.35%) |
Mar 24, 2020 | 12.59 | 13.09 | 12.43 | 13.06 | 8,684,658 | +0.96(+7.91%) |
Mar 23, 2020 | 12.43 | 12.43 | 11.77 | 12.11 | 11,278,767 | -0.42(-3.39%) |
Mar 20, 2020 | 13.20 | 13.73 | 12.47 | 12.53 | 7,827,740 | -0.62(-4.69%) |
Mar 19, 2020 | 12.85 | 13.53 | 12.57 | 13.15 | 7,711,689 | +0.08(+0.65%) |
Mar 18, 2020 | 13.67 | 14.13 | 12.60 | 13.06 | 4,382,041 | -1.50(-10.29%) |
Mar 17, 2020 | 14.03 | 14.77 | 13.56 | 14.56 | 7,363,474 | +0.73(+5.30%) |
Mar 16, 2020 | 15.02 | 15.37 | 13.78 | 13.83 | 8,514,351 | -3.07(-18.18%) |
Mar 13, 2020 | 16.38 | 16.95 | 15.52 | 16.90 | 7,205,448 | +1.29(+8.28%) |
Mar 12, 2020 | 16.23 | 16.72 | 15.47 | 15.61 | 10,414,160 | -1.73(-9.96%) |
Mar 11, 2020 | 18.15 | 18.21 | 17.21 | 17.33 | 4,371,279 | -1.29(-6.92%) |
Mar 10, 2020 | 18.34 | 18.62 | 17.63 | 18.62 | 5,599,910 | +0.70(+3.92%) |
Mar 09, 2020 | 18.62 | 18.62 | 17.62 | 17.92 | 5,646,040 | -1.53(-7.88%) |
Mar 06, 2020 | 19.31 | 19.53 | 18.85 | 19.45 | 2,708,080 | -0.33(-1.65%) |
Mar 05, 2020 | 19.86 | 20.04 | 19.56 | 19.78 | 1,597,141 | -0.49(-2.43%) |
Mar 04, 2020 | 19.82 | 20.28 | 19.80 | 20.27 | 2,248,357 | +0.72(+3.68%) |
Mar 03, 2020 | 19.64 | 20.10 | 19.40 | 19.55 | 2,404,614 | -0.09(-0.43%) |