Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.57 | 20.38 | 19.15 | 20.24 | 183,470,096 | +0.80(+4.13%) |
May 28, 2020 | 19.22 | 20.35 | 19.21 | 19.44 | 155,581,392 | -0.12(-0.64%) |
May 27, 2020 | 19.10 | 19.57 | 17.95 | 19.56 | 177,266,000 | +0.27(+1.41%) |
May 26, 2020 | 20.31 | 20.38 | 19.17 | 19.29 | 125,181,496 | -0.08(-0.42%) |
May 22, 2020 | 19.10 | 19.44 | 18.84 | 19.37 | 107,166,792 | +0.17(+0.90%) |
May 21, 2020 | 19.87 | 20.03 | 19.06 | 19.20 | 164,648,304 | -0.61(-3.07%) |
May 20, 2020 | 19.37 | 19.93 | 19.37 | 19.81 | 145,739,776 | +1.10(+5.85%) |
May 19, 2020 | 18.92 | 19.46 | 18.68 | 18.71 | 133,315,440 | -0.14(-0.77%) |
May 18, 2020 | 18.59 | 19.12 | 18.40 | 18.86 | 151,916,752 | +1.03(+5.79%) |
May 15, 2020 | 16.80 | 17.88 | 16.70 | 17.83 | 182,886,992 | +0.30(+1.72%) |
May 14, 2020 | 16.64 | 17.53 | 16.17 | 17.52 | 205,465,472 | +0.56(+3.32%) |
May 13, 2020 | 17.75 | 18.21 | 16.33 | 16.96 | 250,553,312 | -0.67(-3.79%) |
May 12, 2020 | 18.95 | 19.11 | 17.62 | 17.63 | 172,389,456 | -1.12(-5.95%) |
May 11, 2020 | 17.97 | 19.05 | 17.91 | 18.75 | 137,328,944 | +0.45(+2.49%) |
May 08, 2020 | 17.99 | 18.33 | 17.74 | 18.29 | 134,344,816 | +0.71(+4.03%) |
May 07, 2020 | 17.57 | 17.79 | 17.26 | 17.58 | 147,485,136 | +0.66(+3.90%) |
May 06, 2020 | 17.01 | 17.40 | 16.73 | 16.92 | 159,217,616 | +0.33(+1.97%) |
May 05, 2020 | 16.56 | 17.17 | 16.44 | 16.59 | 147,301,856 | +0.51(+3.19%) |
May 04, 2020 | 15.29 | 16.12 | 15.18 | 16.08 | 102,408,296 | +0.55(+3.53%) |
May 01, 2020 | 15.97 | 16.46 | 15.28 | 15.53 | 176,977,472 | -1.53(-8.97%) |
Apr 30, 2020 | 17.22 | 17.23 | 16.62 | 17.06 | 193,960,464 | +0.11(+0.66%) |
Apr 29, 2020 | 16.40 | 17.21 | 16.16 | 16.95 | 176,582,224 | +1.60(+10.40%) |
Apr 28, 2020 | 16.68 | 16.69 | 15.31 | 15.35 | 197,017,968 | -0.88(-5.41%) |
Apr 27, 2020 | 16.43 | 16.53 | 16.05 | 16.23 | 155,492,336 | +0.31(+1.95%) |
Apr 24, 2020 | 15.29 | 15.99 | 14.97 | 15.92 | 162,727,872 | +0.73(+4.83%) |
Apr 23, 2020 | 15.46 | 16.04 | 15.09 | 15.19 | 216,948,240 | -0.10(-0.66%) |
Apr 22, 2020 | 14.93 | 15.57 | 14.75 | 15.29 | 140,573,968 | +1.24(+8.85%) |
Apr 21, 2020 | 15.32 | 15.44 | 13.77 | 14.04 | 265,096,528 | -1.75(-11.06%) |
Apr 20, 2020 | 15.94 | 16.51 | 15.76 | 15.79 | 197,289,392 | -0.53(-3.24%) |
Apr 17, 2020 | 16.55 | 16.65 | 15.66 | 16.32 | 236,943,296 | +0.40(+2.50%) |
Apr 16, 2020 | 15.61 | 16.16 | 15.15 | 15.92 | 286,219,456 | +0.81(+5.36%) |
Apr 15, 2020 | 14.90 | 15.50 | 14.59 | 15.11 | 220,198,624 | -0.52(-3.32%) |
Apr 14, 2020 | 14.69 | 15.75 | 14.52 | 15.63 | 249,808,960 | +1.80(+12.98%) |
Apr 13, 2020 | 13.21 | 13.91 | 12.98 | 13.83 | 217,943,568 | +0.46(+3.47%) |
Apr 09, 2020 | 13.68 | 13.87 | 13.03 | 13.37 | 282,809,184 | +0.05(+0.37%) |
Apr 08, 2020 | 12.89 | 13.45 | 12.54 | 13.32 | 264,104,944 | +0.80(+6.39%) |
Apr 07, 2020 | 13.67 | 13.77 | 12.47 | 12.52 | 335,405,984 | -0.02(-0.19%) |
Apr 06, 2020 | 11.52 | 12.76 | 11.34 | 12.55 | 264,368,384 | +2.17(+20.93%) |
Apr 03, 2020 | 10.73 | 11.00 | 9.993 | 10.37 | 283,415,584 | -0.44(-4.03%) |
Apr 02, 2020 | 10.08 | 10.84 | 9.970 | 10.81 | 238,727,184 | +0.60(+5.92%) |
Apr 01, 2020 | 10.66 | 11.18 | 9.934 | 10.21 | 273,272,256 | -1.45(-12.41%) |
Mar 31, 2020 | 11.89 | 12.60 | 11.46 | 11.65 | 373,399,680 | -0.33(-2.78%) |
Mar 30, 2020 | 11.15 | 12.08 | 11.00 | 11.98 | 212,630,928 | +1.14(+10.51%) |
Mar 27, 2020 | 11.16 | 11.82 | 10.71 | 10.84 | 284,774,784 | -1.26(-10.39%) |
Mar 26, 2020 | 10.72 | 12.23 | 10.68 | 12.10 | 331,042,080 | +1.69(+16.29%) |
Mar 25, 2020 | 10.81 | 11.70 | 10.05 | 10.41 | 425,956,736 | -0.25(-2.32%) |
Mar 24, 2020 | 10.08 | 10.70 | 9.814 | 10.65 | 422,989,824 | +1.94(+22.29%) |
Mar 23, 2020 | 8.787 | 9.293 | 7.892 | 8.711 | 417,077,984 | +0.03(+0.31%) |
Mar 20, 2020 | 10.51 | 10.71 | 8.584 | 8.684 | 399,837,184 | -1.15(-11.71%) |
Mar 19, 2020 | 9.501 | 10.78 | 8.804 | 9.836 | 410,685,600 | +0.22(+2.31%) |
Mar 18, 2020 | 8.877 | 10.15 | 8.004 | 9.613 | 431,586,880 | -0.98(-9.26%) |
Mar 17, 2020 | 9.631 | 11.04 | 8.743 | 10.59 | 388,232,224 | +1.25(+13.37%) |
Mar 16, 2020 | 9.895 | 11.89 | 9.046 | 9.344 | 335,192,704 | -4.56(-32.78%) |
Mar 13, 2020 | 12.78 | 14.02 | 11.02 | 13.90 | 284,338,912 | +2.95(+26.99%) |
Mar 12, 2020 | 12.11 | 14.06 | 10.86 | 10.95 | 315,293,216 | -4.13(-27.41%) |
Mar 11, 2020 | 16.09 | 16.44 | 14.43 | 15.08 | 221,570,160 | -2.23(-12.86%) |
Mar 10, 2020 | 16.62 | 17.35 | 14.92 | 17.30 | 232,340,480 | +2.33(+15.56%) |
Mar 09, 2020 | 15.05 | 16.91 | 14.92 | 14.97 | 206,693,328 | -3.82(-20.31%) |
Mar 06, 2020 | 17.79 | 19.09 | 17.36 | 18.79 | 201,140,608 | -1.04(-5.24%) |
Mar 05, 2020 | 20.11 | 21.22 | 19.34 | 19.83 | 196,428,432 | -1.91(-8.77%) |
Mar 04, 2020 | 20.43 | 21.80 | 19.88 | 21.74 | 160,359,904 | +2.35(+12.14%) |
Mar 03, 2020 | 21.61 | 22.38 | 18.80 | 19.39 | 278,973,184 | -2.02(-9.42%) |