Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.11 | 16.22 | 15.64 | 16.02 | 14,210,433 | -0.22(-1.33%) |
May 28, 2020 | 16.07 | 16.33 | 15.81 | 16.24 | 9,586,473 | +0.47(+2.97%) |
May 27, 2020 | 16.24 | 16.34 | 15.71 | 15.77 | 9,838,659 | +0.01(+0.06%) |
May 26, 2020 | 15.81 | 16.07 | 15.69 | 15.76 | 10,080,361 | +0.51(+3.37%) |
May 22, 2020 | 15.12 | 15.29 | 15.07 | 15.25 | 7,252,028 | +0.14(+0.95%) |
May 21, 2020 | 15.27 | 15.45 | 15.05 | 15.10 | 7,410,853 | -0.14(-0.95%) |
May 20, 2020 | 15.43 | 15.59 | 15.18 | 15.25 | 9,963,908 | +0.03(+0.18%) |
May 19, 2020 | 15.50 | 15.55 | 15.09 | 15.22 | 8,489,941 | -0.40(-2.57%) |
May 18, 2020 | 15.77 | 15.99 | 15.54 | 15.62 | 14,135,145 | +0.62(+4.11%) |
May 15, 2020 | 15.28 | 15.39 | 14.79 | 15.01 | 15,420,691 | -0.43(-2.78%) |
May 14, 2020 | 14.88 | 15.48 | 14.64 | 15.43 | 16,421,264 | +0.34(+2.25%) |
May 13, 2020 | 15.75 | 15.78 | 14.85 | 15.10 | 9,428,359 | -0.79(-5.00%) |
May 12, 2020 | 16.02 | 16.31 | 15.89 | 15.89 | 18,873,422 | -0.35(-2.15%) |
May 11, 2020 | 16.43 | 16.52 | 15.93 | 16.24 | 11,180,362 | -0.37(-2.21%) |
May 08, 2020 | 16.16 | 16.69 | 16.16 | 16.61 | 19,981,148 | +0.70(+4.38%) |
May 07, 2020 | 15.70 | 17.08 | 15.66 | 15.91 | 31,123,644 | +1.63(+11.45%) |
May 06, 2020 | 14.74 | 14.79 | 14.23 | 14.27 | 6,846,742 | -0.37(-2.50%) |
May 05, 2020 | 14.83 | 15.01 | 14.59 | 14.64 | 4,362,631 | +0.03(+0.18%) |
May 04, 2020 | 14.53 | 14.64 | 14.07 | 14.61 | 5,295,822 | -0.09(-0.61%) |
May 01, 2020 | 14.90 | 14.94 | 14.44 | 14.70 | 3,978,854 | -0.51(-3.35%) |
Apr 30, 2020 | 15.64 | 15.66 | 14.98 | 15.21 | 7,251,824 | -0.59(-3.73%) |
Apr 29, 2020 | 16.10 | 16.24 | 15.70 | 15.80 | 5,234,078 | +0.25(+1.61%) |
Apr 28, 2020 | 15.88 | 16.19 | 15.43 | 15.55 | 5,651,409 | +0.08(+0.52%) |
Apr 27, 2020 | 14.99 | 15.54 | 14.93 | 15.47 | 6,283,685 | +0.57(+3.84%) |
Apr 24, 2020 | 14.76 | 14.99 | 14.43 | 14.90 | 6,712,217 | +0.23(+1.58%) |
Apr 23, 2020 | 14.51 | 14.92 | 14.48 | 14.67 | 7,976,960 | +0.21(+1.42%) |
Apr 22, 2020 | 14.19 | 14.65 | 13.68 | 14.46 | 6,701,462 | +0.61(+4.38%) |
Apr 21, 2020 | 13.66 | 14.11 | 13.56 | 13.85 | 5,719,589 | -0.21(-1.52%) |
Apr 20, 2020 | 14.25 | 14.60 | 13.95 | 14.07 | 7,810,810 | -0.70(-4.72%) |
Apr 17, 2020 | 14.59 | 15.10 | 14.51 | 14.77 | 8,495,313 | +0.66(+4.69%) |
Apr 16, 2020 | 14.20 | 14.41 | 13.81 | 14.10 | 6,503,954 | -0.07(-0.50%) |
Apr 15, 2020 | 14.51 | 14.65 | 14.05 | 14.18 | 9,441,674 | -1.01(-6.65%) |
Apr 14, 2020 | 15.41 | 15.59 | 15.01 | 15.18 | 6,172,774 | +0.10(+0.65%) |
Apr 13, 2020 | 15.97 | 16.01 | 14.96 | 15.09 | 7,407,163 | -0.82(-5.17%) |
Apr 09, 2020 | 15.36 | 16.29 | 15.36 | 15.91 | 11,750,383 | +0.88(+5.89%) |
Apr 08, 2020 | 14.02 | 15.09 | 13.78 | 15.02 | 7,855,156 | +1.21(+8.73%) |
Apr 07, 2020 | 14.70 | 14.87 | 13.75 | 13.82 | 12,248,818 | +0.15(+1.11%) |
Apr 06, 2020 | 12.52 | 13.82 | 12.37 | 13.67 | 9,665,881 | +1.66(+13.84%) |
Apr 03, 2020 | 12.49 | 12.66 | 11.67 | 12.00 | 20,601,486 | -0.62(-4.88%) |
Apr 02, 2020 | 12.34 | 13.13 | 12.13 | 12.62 | 21,003,504 | +0.01(+0.07%) |
Apr 01, 2020 | 12.91 | 13.02 | 12.19 | 12.61 | 10,876,773 | -1.19(-8.61%) |
Mar 31, 2020 | 14.35 | 14.49 | 13.70 | 13.80 | 9,558,866 | -0.70(-4.81%) |
Mar 30, 2020 | 14.65 | 14.78 | 13.86 | 14.50 | 7,866,582 | -0.06(-0.43%) |
Mar 27, 2020 | 13.59 | 15.21 | 13.47 | 14.56 | 11,052,460 | +0.37(+2.58%) |
Mar 26, 2020 | 13.55 | 14.50 | 13.42 | 14.19 | 10,230,389 | +0.68(+5.02%) |
Mar 25, 2020 | 12.49 | 14.07 | 11.67 | 13.51 | 11,713,836 | +1.34(+11.00%) |
Mar 24, 2020 | 11.70 | 12.39 | 11.52 | 12.17 | 7,788,380 | +1.37(+12.64%) |
Mar 23, 2020 | 11.05 | 11.49 | 10.66 | 10.81 | 8,722,016 | -0.34(-3.04%) |
Mar 20, 2020 | 11.16 | 12.26 | 10.43 | 11.15 | 18,083,076 | +0.22(+2.04%) |
Mar 19, 2020 | 11.03 | 11.38 | 10.34 | 10.92 | 7,706,702 | -0.21(-1.92%) |
Mar 18, 2020 | 12.20 | 12.38 | 10.42 | 11.14 | 11,094,293 | -1.95(-14.88%) |
Mar 17, 2020 | 11.39 | 13.09 | 10.91 | 13.09 | 13,716,962 | +1.94(+17.39%) |
Mar 16, 2020 | 12.69 | 12.91 | 11.03 | 11.15 | 13,726,675 | -2.74(-19.74%) |
Mar 13, 2020 | 13.91 | 14.05 | 12.51 | 13.89 | 13,212,953 | +0.61(+4.57%) |
Mar 12, 2020 | 14.60 | 14.65 | 13.07 | 13.28 | 14,708,347 | -2.49(-15.80%) |
Mar 11, 2020 | 16.19 | 16.30 | 15.15 | 15.77 | 18,303,330 | -0.94(-5.61%) |
Mar 10, 2020 | 16.64 | 16.80 | 15.56 | 16.71 | 15,983,954 | +0.61(+3.77%) |
Mar 09, 2020 | 18.44 | 19.25 | 15.33 | 16.10 | 12,666,137 | -3.14(-16.33%) |
Mar 06, 2020 | 19.65 | 19.75 | 18.70 | 19.25 | 12,333,888 | -1.00(-4.94%) |
Mar 05, 2020 | 20.93 | 20.96 | 20.09 | 20.25 | 10,509,650 | -1.03(-4.83%) |
Mar 04, 2020 | 20.79 | 21.39 | 20.51 | 21.28 | 7,043,691 | +0.64(+3.12%) |
Mar 03, 2020 | 21.12 | 21.60 | 20.37 | 20.63 | 11,860,480 | -0.58(-2.74%) |