Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.50 | 19.02 | 18.22 | 18.34 | 10,258,724 | -0.78(-4.10%) |
May 28, 2020 | 19.82 | 20.12 | 18.92 | 19.13 | 11,234,218 | -0.10(-0.52%) |
May 27, 2020 | 18.86 | 19.27 | 18.16 | 19.22 | 16,449,222 | +1.68(+9.60%) |
May 26, 2020 | 17.11 | 17.78 | 17.02 | 17.54 | 7,691,716 | +1.47(+9.13%) |
May 22, 2020 | 16.28 | 16.34 | 15.80 | 16.07 | 5,021,136 | -0.25(-1.54%) |
May 21, 2020 | 16.28 | 16.53 | 16.07 | 16.32 | 5,256,773 | +0.02(+0.11%) |
May 20, 2020 | 16.26 | 16.59 | 16.19 | 16.31 | 9,286,982 | +0.43(+2.72%) |
May 19, 2020 | 16.03 | 16.43 | 15.51 | 15.87 | 9,082,089 | -0.30(-1.84%) |
May 18, 2020 | 15.89 | 16.31 | 15.81 | 16.17 | 8,649,049 | +1.28(+8.59%) |
May 15, 2020 | 15.12 | 15.42 | 14.82 | 14.89 | 6,684,668 | -0.48(-3.10%) |
May 14, 2020 | 13.87 | 15.47 | 13.66 | 15.37 | 13,191,618 | +1.08(+7.56%) |
May 13, 2020 | 15.06 | 15.12 | 14.18 | 14.29 | 15,608,442 | -1.00(-6.54%) |
May 12, 2020 | 15.99 | 16.32 | 15.27 | 15.29 | 6,470,179 | -0.68(-4.23%) |
May 11, 2020 | 16.37 | 16.41 | 15.78 | 15.96 | 6,944,104 | -0.80(-4.78%) |
May 08, 2020 | 16.64 | 16.82 | 16.48 | 16.77 | 5,450,485 | +0.57(+3.50%) |
May 07, 2020 | 15.83 | 16.53 | 15.76 | 16.20 | 9,097,423 | +0.62(+3.99%) |
May 06, 2020 | 16.39 | 16.59 | 15.54 | 15.58 | 7,019,456 | -0.63(-3.89%) |
May 05, 2020 | 17.02 | 17.42 | 16.16 | 16.21 | 8,772,962 | -0.39(-2.33%) |
May 04, 2020 | 16.16 | 16.71 | 15.82 | 16.59 | 8,634,972 | -0.07(-0.43%) |
May 01, 2020 | 16.79 | 16.89 | 16.25 | 16.67 | 9,127,269 | -0.95(-5.42%) |
Apr 30, 2020 | 18.15 | 18.62 | 17.29 | 17.62 | 11,785,873 | -1.12(-5.99%) |
Apr 29, 2020 | 17.79 | 19.04 | 17.68 | 18.74 | 16,659,758 | +2.06(+12.33%) |
Apr 28, 2020 | 16.61 | 17.12 | 16.37 | 16.69 | 11,775,437 | +1.00(+6.36%) |
Apr 27, 2020 | 15.29 | 15.83 | 15.20 | 15.69 | 12,982,526 | +0.58(+3.83%) |
Apr 24, 2020 | 14.47 | 15.15 | 14.42 | 15.11 | 13,728,856 | +0.77(+5.40%) |
Apr 23, 2020 | 14.30 | 14.85 | 14.28 | 14.34 | 10,161,485 | +0.04(+0.31%) |
Apr 22, 2020 | 13.92 | 14.40 | 13.58 | 14.29 | 11,196,995 | +0.78(+5.80%) |
Apr 21, 2020 | 13.36 | 14.23 | 12.92 | 13.51 | 12,274,037 | -0.37(-2.69%) |
Apr 20, 2020 | 13.48 | 14.23 | 13.16 | 13.88 | 12,069,773 | -0.03(-0.19%) |
Apr 17, 2020 | 13.47 | 13.98 | 13.35 | 13.91 | 13,079,503 | +1.29(+10.23%) |
Apr 16, 2020 | 13.22 | 13.36 | 12.48 | 12.62 | 11,035,623 | -0.69(-5.22%) |
Apr 15, 2020 | 13.30 | 13.61 | 12.96 | 13.31 | 9,391,393 | -0.85(-5.97%) |
Apr 14, 2020 | 14.66 | 15.12 | 13.89 | 14.16 | 12,012,994 | -0.29(-1.97%) |
Apr 13, 2020 | 15.87 | 16.05 | 14.37 | 14.44 | 13,408,049 | -1.25(-7.95%) |
Apr 09, 2020 | 15.89 | 16.85 | 15.44 | 15.69 | 15,289,350 | +0.71(+4.76%) |
Apr 08, 2020 | 14.75 | 15.16 | 14.34 | 14.98 | 11,112,120 | +0.62(+4.34%) |
Apr 07, 2020 | 15.14 | 16.20 | 14.21 | 14.35 | 16,770,737 | +0.56(+4.07%) |
Apr 06, 2020 | 12.75 | 13.95 | 12.62 | 13.79 | 12,979,788 | +1.99(+16.91%) |
Apr 03, 2020 | 12.50 | 12.70 | 11.56 | 11.80 | 13,566,575 | -0.94(-7.41%) |
Apr 02, 2020 | 12.76 | 13.47 | 12.21 | 12.74 | 10,972,438 | -0.18(-1.38%) |
Apr 01, 2020 | 13.33 | 13.53 | 12.43 | 12.92 | 14,413,930 | -1.41(-9.82%) |
Mar 31, 2020 | 14.85 | 14.99 | 14.21 | 14.33 | 12,070,307 | -0.61(-4.05%) |
Mar 30, 2020 | 15.08 | 15.14 | 14.30 | 14.93 | 8,157,728 | -0.29(-1.93%) |
Mar 27, 2020 | 15.96 | 16.19 | 15.00 | 15.23 | 13,275,814 | -1.72(-10.14%) |
Mar 26, 2020 | 15.27 | 17.68 | 15.14 | 16.94 | 21,312,880 | +2.11(+14.23%) |
Mar 25, 2020 | 14.06 | 15.42 | 13.45 | 14.83 | 14,958,933 | +1.71(+13.03%) |
Mar 24, 2020 | 12.36 | 13.58 | 12.18 | 13.12 | 13,910,080 | +1.73(+15.16%) |
Mar 23, 2020 | 11.82 | 11.97 | 10.91 | 11.40 | 16,752,458 | -0.54(-4.55%) |
Mar 20, 2020 | 13.33 | 13.53 | 11.81 | 11.94 | 14,499,838 | -1.06(-8.15%) |
Mar 19, 2020 | 12.14 | 13.69 | 10.96 | 13.00 | 17,282,952 | +0.60(+4.81%) |
Mar 18, 2020 | 14.38 | 14.77 | 10.82 | 12.40 | 15,252,170 | -3.14(-20.22%) |
Mar 17, 2020 | 16.40 | 16.79 | 14.34 | 15.55 | 20,608,014 | -0.35(-2.19%) |
Mar 16, 2020 | 17.36 | 17.82 | 15.80 | 15.89 | 18,184,992 | -5.59(-26.03%) |
Mar 13, 2020 | 20.84 | 21.51 | 19.79 | 21.49 | 14,933,003 | +2.19(+11.35%) |
Mar 12, 2020 | 20.09 | 21.35 | 19.28 | 19.30 | 16,535,414 | -2.51(-11.51%) |
Mar 11, 2020 | 22.71 | 23.02 | 21.54 | 21.81 | 16,722,618 | -1.58(-6.78%) |
Mar 10, 2020 | 23.27 | 23.52 | 21.89 | 23.39 | 12,820,533 | +1.11(+5.00%) |
Mar 09, 2020 | 23.23 | 23.40 | 21.98 | 22.28 | 12,216,031 | -2.88(-11.43%) |
Mar 06, 2020 | 25.02 | 25.71 | 24.71 | 25.15 | 12,088,178 | -0.90(-3.45%) |
Mar 05, 2020 | 25.86 | 26.60 | 25.80 | 26.05 | 12,137,880 | -0.78(-2.92%) |
Mar 04, 2020 | 26.15 | 26.96 | 25.90 | 26.84 | 9,673,921 | +1.13(+4.40%) |
Mar 03, 2020 | 26.91 | 27.31 | 25.56 | 25.71 | 10,739,295 | -1.35(-5.00%) |