Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.80 | 16.28 | 15.46 | 15.71 | 3,965,913 | -0.28(-1.78%) |
May 28, 2020 | 16.78 | 16.81 | 15.89 | 15.99 | 6,056,496 | -0.12(-0.76%) |
May 27, 2020 | 15.70 | 16.16 | 15.23 | 16.11 | 4,323,613 | +0.87(+5.70%) |
May 26, 2020 | 15.28 | 15.38 | 14.84 | 15.24 | 2,735,840 | +0.73(+5.03%) |
May 22, 2020 | 14.33 | 14.56 | 13.92 | 14.51 | 2,450,817 | +0.30(+2.12%) |
May 21, 2020 | 13.57 | 14.35 | 13.57 | 14.21 | 3,121,043 | +0.65(+4.76%) |
May 20, 2020 | 13.50 | 13.86 | 13.25 | 13.57 | 1,906,151 | +0.40(+3.04%) |
May 19, 2020 | 13.64 | 13.74 | 13.16 | 13.17 | 2,781,202 | -0.58(-4.20%) |
May 18, 2020 | 13.71 | 14.24 | 13.67 | 13.75 | 3,033,875 | +0.83(+6.41%) |
May 15, 2020 | 12.40 | 13.05 | 12.27 | 12.92 | 2,483,627 | +0.30(+2.41%) |
May 14, 2020 | 11.56 | 12.67 | 11.23 | 12.61 | 4,219,480 | +0.77(+6.46%) |
May 13, 2020 | 12.67 | 12.70 | 11.77 | 11.85 | 4,166,252 | -1.01(-7.86%) |
May 12, 2020 | 13.43 | 13.43 | 12.63 | 12.86 | 5,468,865 | -0.23(-1.78%) |
May 11, 2020 | 13.50 | 13.50 | 13.08 | 13.09 | 4,307,262 | -0.63(-4.56%) |
May 08, 2020 | 13.33 | 13.78 | 13.22 | 13.72 | 3,764,897 | +0.76(+5.83%) |
May 07, 2020 | 12.77 | 13.25 | 12.58 | 12.96 | 4,235,918 | +0.38(+3.00%) |
May 06, 2020 | 12.93 | 13.10 | 12.54 | 12.59 | 2,590,780 | -0.22(-1.75%) |
May 05, 2020 | 13.04 | 13.72 | 12.81 | 12.81 | 3,299,806 | -0.02(-0.13%) |
May 04, 2020 | 12.27 | 13.06 | 11.96 | 12.83 | 4,502,376 | +0.14(+1.12%) |
May 01, 2020 | 12.51 | 12.71 | 12.06 | 12.68 | 4,508,739 | -0.26(-1.99%) |
Apr 30, 2020 | 12.71 | 13.97 | 12.27 | 12.94 | 9,742,403 | -0.68(-4.98%) |
Apr 29, 2020 | 13.19 | 13.87 | 12.99 | 13.62 | 4,756,990 | +1.02(+8.10%) |
Apr 28, 2020 | 12.71 | 13.04 | 12.16 | 12.60 | 5,535,727 | +0.40(+3.32%) |
Apr 27, 2020 | 11.20 | 12.37 | 11.20 | 12.20 | 8,802,047 | +1.17(+10.61%) |
Apr 24, 2020 | 10.48 | 11.10 | 10.36 | 11.03 | 5,343,537 | +0.59(+5.63%) |
Apr 23, 2020 | 10.63 | 10.90 | 10.28 | 10.44 | 5,003,238 | +0.43(+4.26%) |
Apr 22, 2020 | 10.25 | 10.25 | 9.779 | 10.01 | 4,564,758 | +0.11(+1.14%) |
Apr 21, 2020 | 9.939 | 10.10 | 9.605 | 9.898 | 4,136,598 | -0.36(-3.48%) |
Apr 20, 2020 | 10.20 | 10.60 | 10.08 | 10.25 | 3,303,374 | -0.33(-3.09%) |
Apr 17, 2020 | 10.36 | 10.98 | 10.17 | 10.58 | 5,572,380 | +0.76(+7.69%) |
Apr 16, 2020 | 9.992 | 10.03 | 9.597 | 9.826 | 4,643,038 | -0.20(-2.02%) |
Apr 15, 2020 | 10.32 | 10.53 | 9.951 | 10.03 | 4,673,099 | -0.91(-8.30%) |
Apr 14, 2020 | 11.02 | 11.59 | 10.90 | 10.94 | 4,912,802 | +0.01(+0.11%) |
Apr 13, 2020 | 11.35 | 11.44 | 10.60 | 10.92 | 3,070,835 | -0.47(-4.14%) |
Apr 09, 2020 | 11.80 | 12.71 | 11.04 | 11.40 | 5,591,069 | +0.10(+0.90%) |
Apr 08, 2020 | 10.36 | 11.41 | 10.36 | 11.29 | 3,354,118 | +1.18(+11.69%) |
Apr 07, 2020 | 10.70 | 10.95 | 9.999 | 10.11 | 5,937,286 | +0.38(+3.91%) |
Apr 06, 2020 | 8.892 | 9.778 | 8.668 | 9.732 | 9,616,336 | +1.51(+18.43%) |
Apr 03, 2020 | 8.923 | 9.004 | 7.584 | 8.218 | 11,661,836 | -0.64(-7.26%) |
Apr 02, 2020 | 8.699 | 9.227 | 8.579 | 8.861 | 4,683,885 | -0.16(-1.74%) |
Apr 01, 2020 | 9.831 | 9.894 | 8.769 | 9.017 | 5,980,733 | -1.51(-14.32%) |
Mar 31, 2020 | 10.62 | 11.02 | 10.22 | 10.52 | 3,951,144 | -0.27(-2.52%) |
Mar 30, 2020 | 11.22 | 11.22 | 10.45 | 10.80 | 4,505,711 | -0.33(-2.97%) |
Mar 27, 2020 | 10.98 | 11.54 | 10.30 | 11.13 | 7,404,782 | -0.45(-3.91%) |
Mar 26, 2020 | 11.88 | 12.83 | 10.79 | 11.58 | 10,172,544 | -0.21(-1.80%) |
Mar 25, 2020 | 10.56 | 12.00 | 9.689 | 11.79 | 7,116,515 | +1.38(+13.25%) |
Mar 24, 2020 | 9.564 | 10.71 | 9.463 | 10.41 | 15,219,541 | +1.69(+19.41%) |
Mar 23, 2020 | 7.902 | 8.829 | 7.322 | 8.719 | 8,121,109 | +0.75(+9.40%) |
Mar 20, 2020 | 8.179 | 8.692 | 7.584 | 7.970 | 17,229,232 | -0.07(-0.93%) |
Mar 19, 2020 | 5.767 | 8.201 | 5.297 | 8.044 | 14,110,365 | +2.25(+38.86%) |
Mar 18, 2020 | 7.158 | 7.192 | 5.340 | 5.793 | 16,933,572 | -2.26(-28.05%) |
Mar 17, 2020 | 9.631 | 9.686 | 7.808 | 8.052 | 13,218,194 | -1.43(-15.04%) |
Mar 16, 2020 | 11.43 | 11.43 | 8.969 | 9.477 | 10,895,022 | -3.79(-28.58%) |
Mar 13, 2020 | 13.37 | 13.60 | 11.97 | 13.27 | 4,707,263 | +0.40(+3.09%) |
Mar 12, 2020 | 12.96 | 13.79 | 12.43 | 12.87 | 6,973,013 | -1.35(-9.50%) |
Mar 11, 2020 | 15.71 | 15.77 | 14.14 | 14.22 | 7,160,622 | -2.04(-12.55%) |
Mar 10, 2020 | 15.85 | 16.40 | 15.41 | 16.26 | 6,598,820 | +0.99(+6.50%) |
Mar 09, 2020 | 16.30 | 16.82 | 15.24 | 15.27 | 6,654,311 | -2.54(-14.28%) |
Mar 06, 2020 | 16.91 | 17.91 | 16.85 | 17.82 | 6,391,811 | +0.06(+0.35%) |
Mar 05, 2020 | 19.18 | 19.25 | 17.57 | 17.75 | 5,018,796 | -1.97(-9.99%) |
Mar 04, 2020 | 19.27 | 19.80 | 18.98 | 19.72 | 6,005,465 | +0.94(+5.03%) |
Mar 03, 2020 | 19.23 | 19.53 | 18.53 | 18.78 | 8,694,105 | +0.11(+0.61%) |