Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.38 | 14.59 | 14.08 | 14.32 | 3,793,772 | -0.23(-1.56%) |
May 28, 2020 | 15.21 | 15.21 | 14.51 | 14.55 | 2,365,764 | -0.60(-3.95%) |
May 27, 2020 | 15.26 | 15.28 | 14.88 | 15.15 | 3,031,430 | +0.33(+2.22%) |
May 26, 2020 | 14.93 | 15.06 | 14.67 | 14.82 | 2,623,410 | +0.55(+3.84%) |
May 22, 2020 | 14.32 | 14.41 | 14.04 | 14.27 | 1,677,033 | -0.04(-0.29%) |
May 21, 2020 | 14.03 | 14.52 | 14.03 | 14.31 | 2,869,465 | +0.26(+1.86%) |
May 20, 2020 | 14.14 | 14.26 | 13.91 | 14.05 | 2,858,254 | +0.14(+1.03%) |
May 19, 2020 | 14.07 | 14.19 | 13.67 | 13.91 | 2,467,805 | -0.19(-1.31%) |
May 18, 2020 | 13.76 | 14.53 | 13.76 | 14.09 | 3,264,209 | +0.93(+7.04%) |
May 15, 2020 | 12.80 | 13.46 | 12.69 | 13.17 | 2,348,344 | +0.22(+1.69%) |
May 14, 2020 | 12.14 | 13.01 | 11.89 | 12.95 | 2,572,547 | +0.56(+4.49%) |
May 13, 2020 | 13.09 | 13.15 | 12.23 | 12.39 | 3,444,916 | -0.77(-5.89%) |
May 12, 2020 | 13.59 | 13.83 | 13.15 | 13.17 | 2,141,360 | -0.36(-2.68%) |
May 11, 2020 | 13.66 | 13.66 | 13.19 | 13.53 | 2,361,309 | -0.13(-0.99%) |
May 08, 2020 | 13.34 | 13.75 | 13.29 | 13.66 | 2,818,916 | +0.52(+3.97%) |
May 07, 2020 | 13.23 | 13.59 | 12.96 | 13.14 | 2,594,196 | +0.05(+0.39%) |
May 06, 2020 | 13.50 | 13.57 | 13.06 | 13.09 | 2,414,386 | -0.27(-2.02%) |
May 05, 2020 | 13.94 | 14.13 | 13.34 | 13.36 | 3,323,119 | -0.54(-3.88%) |
May 04, 2020 | 13.23 | 13.92 | 13.09 | 13.90 | 3,268,933 | +0.37(+2.74%) |
May 01, 2020 | 13.57 | 13.87 | 13.40 | 13.53 | 3,241,527 | -0.50(-3.54%) |
Apr 30, 2020 | 14.19 | 14.29 | 13.81 | 14.03 | 5,266,762 | -0.11(-0.77%) |
Apr 29, 2020 | 13.74 | 14.19 | 13.67 | 14.14 | 11,161,970 | +0.82(+6.14%) |
Apr 28, 2020 | 12.99 | 13.57 | 12.78 | 13.32 | 4,012,394 | +0.77(+6.11%) |
Apr 27, 2020 | 12.50 | 12.68 | 12.39 | 12.55 | 2,467,532 | +0.17(+1.36%) |
Apr 24, 2020 | 12.14 | 12.58 | 12.05 | 12.38 | 4,905,265 | +0.38(+3.16%) |
Apr 23, 2020 | 11.73 | 12.12 | 11.72 | 12.00 | 3,042,513 | +0.33(+2.81%) |
Apr 22, 2020 | 12.00 | 12.11 | 11.61 | 11.68 | 2,301,204 | -0.03(-0.22%) |
Apr 21, 2020 | 11.16 | 11.84 | 11.12 | 11.70 | 3,517,930 | +0.14(+1.24%) |
Apr 20, 2020 | 11.89 | 12.05 | 11.53 | 11.56 | 2,664,830 | -0.54(-4.46%) |
Apr 17, 2020 | 12.00 | 12.39 | 11.87 | 12.10 | 4,380,680 | +0.57(+4.97%) |
Apr 16, 2020 | 11.41 | 11.65 | 11.10 | 11.52 | 3,623,737 | +0.13(+1.18%) |
Apr 15, 2020 | 11.69 | 11.90 | 11.33 | 11.39 | 3,020,083 | -0.85(-6.95%) |
Apr 14, 2020 | 12.53 | 12.65 | 12.01 | 12.24 | 2,354,719 | +0.03(+0.28%) |
Apr 13, 2020 | 12.54 | 12.61 | 11.99 | 12.21 | 2,491,072 | -0.42(-3.34%) |
Apr 09, 2020 | 12.63 | 13.20 | 12.50 | 12.63 | 4,658,345 | +0.36(+2.95%) |
Apr 08, 2020 | 11.66 | 12.39 | 11.54 | 12.27 | 2,885,064 | +0.76(+6.59%) |
Apr 07, 2020 | 11.84 | 12.41 | 11.47 | 11.51 | 4,388,418 | +0.08(+0.74%) |
Apr 06, 2020 | 10.79 | 11.49 | 10.62 | 11.42 | 5,255,497 | +1.36(+13.57%) |
Apr 03, 2020 | 10.61 | 10.75 | 9.991 | 10.06 | 3,859,656 | -0.52(-4.94%) |
Apr 02, 2020 | 10.82 | 11.36 | 10.37 | 10.58 | 3,729,724 | -0.35(-3.24%) |
Apr 01, 2020 | 11.23 | 11.37 | 10.79 | 10.93 | 3,435,675 | -0.93(-7.81%) |
Mar 31, 2020 | 11.91 | 12.32 | 11.73 | 11.86 | 5,088,209 | +0.07(+0.57%) |
Mar 30, 2020 | 12.53 | 12.67 | 11.71 | 11.79 | 5,165,501 | -0.91(-7.16%) |
Mar 27, 2020 | 12.75 | 13.36 | 12.27 | 12.70 | 5,672,614 | -0.67(-5.04%) |
Mar 26, 2020 | 11.79 | 13.71 | 11.49 | 13.38 | 9,567,833 | +1.75(+15.07%) |
Mar 25, 2020 | 10.98 | 11.93 | 10.43 | 11.62 | 7,061,697 | +0.76(+6.98%) |
Mar 24, 2020 | 11.04 | 11.35 | 10.33 | 10.87 | 5,251,257 | +0.44(+4.20%) |
Mar 23, 2020 | 10.90 | 10.94 | 9.511 | 10.43 | 4,683,445 | -0.59(-5.35%) |
Mar 20, 2020 | 12.64 | 12.96 | 10.74 | 11.02 | 7,065,571 | -1.41(-11.32%) |
Mar 19, 2020 | 12.43 | 13.55 | 11.61 | 12.43 | 3,361,154 | +0.01(+0.07%) |
Mar 18, 2020 | 13.65 | 14.01 | 11.46 | 12.42 | 5,077,595 | -2.22(-15.14%) |
Mar 17, 2020 | 13.48 | 14.92 | 13.21 | 14.63 | 5,123,027 | +1.39(+10.50%) |
Mar 16, 2020 | 13.34 | 14.63 | 12.34 | 13.24 | 6,831,757 | -1.25(-8.60%) |
Mar 13, 2020 | 13.92 | 15.18 | 13.92 | 14.49 | 11,756,411 | +1.44(+11.07%) |
Mar 12, 2020 | 14.98 | 15.44 | 12.06 | 13.04 | 6,665,334 | -2.77(-17.52%) |
Mar 11, 2020 | 16.88 | 17.04 | 15.73 | 15.82 | 6,113,655 | -1.46(-8.45%) |
Mar 10, 2020 | 16.93 | 17.41 | 16.54 | 17.28 | 6,268,261 | +0.58(+3.48%) |
Mar 09, 2020 | 15.52 | 17.09 | 15.37 | 16.70 | 5,244,453 | +0.27(+1.67%) |
Mar 06, 2020 | 15.86 | 16.46 | 14.61 | 16.42 | 9,786,264 | -0.87(-5.04%) |
Mar 05, 2020 | 17.64 | 17.71 | 17.05 | 17.29 | 4,029,577 | -0.85(-4.71%) |
Mar 04, 2020 | 17.50 | 18.16 | 17.34 | 18.15 | 3,140,452 | +0.87(+5.04%) |
Mar 03, 2020 | 17.84 | 17.96 | 17.05 | 17.28 | 4,477,576 | -0.56(-3.16%) |