Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.93 | 15.22 | 14.78 | 15.08 | 1,401,856 | +0.04(+0.25%) |
May 28, 2020 | 15.95 | 15.95 | 14.98 | 15.04 | 1,144,226 | -0.78(-4.92%) |
May 27, 2020 | 15.77 | 15.87 | 15.18 | 15.82 | 1,243,505 | +0.40(+2.59%) |
May 26, 2020 | 15.25 | 15.70 | 15.19 | 15.43 | 1,439,050 | +0.81(+5.52%) |
May 22, 2020 | 14.43 | 14.75 | 14.14 | 14.62 | 1,928,833 | +0.24(+1.68%) |
May 21, 2020 | 14.71 | 14.89 | 14.33 | 14.38 | 1,048,543 | -0.43(-2.88%) |
May 20, 2020 | 14.39 | 14.86 | 14.31 | 14.80 | 992,140 | +0.68(+4.79%) |
May 19, 2020 | 14.36 | 14.65 | 14.13 | 14.13 | 1,107,875 | -0.34(-2.37%) |
May 18, 2020 | 13.71 | 14.54 | 13.71 | 14.47 | 1,195,346 | +1.31(+9.94%) |
May 15, 2020 | 13.22 | 13.38 | 13.02 | 13.16 | 1,102,575 | -0.23(-1.73%) |
May 14, 2020 | 12.76 | 13.43 | 12.43 | 13.39 | 1,432,479 | +0.29(+2.19%) |
May 13, 2020 | 13.86 | 13.98 | 13.02 | 13.11 | 2,053,501 | -0.99(-7.04%) |
May 12, 2020 | 15.42 | 15.65 | 14.05 | 14.10 | 1,673,375 | -1.09(-7.20%) |
May 11, 2020 | 15.43 | 15.55 | 15.09 | 15.19 | 1,233,365 | -0.55(-3.48%) |
May 08, 2020 | 15.49 | 15.76 | 15.22 | 15.74 | 1,103,330 | +0.66(+4.37%) |
May 07, 2020 | 15.02 | 15.19 | 15.00 | 15.08 | 891,273 | +0.34(+2.33%) |
May 06, 2020 | 14.76 | 14.95 | 14.63 | 14.74 | 923,666 | +0.08(+0.57%) |
May 05, 2020 | 14.88 | 15.18 | 14.56 | 14.66 | 898,793 | +0.18(+1.22%) |
May 04, 2020 | 14.52 | 14.77 | 14.25 | 14.48 | 1,006,305 | -0.35(-2.38%) |
May 01, 2020 | 14.92 | 15.14 | 14.62 | 14.83 | 1,057,942 | -0.56(-3.62%) |
Apr 30, 2020 | 15.51 | 15.68 | 15.29 | 15.39 | 1,145,843 | -0.56(-3.49%) |
Apr 29, 2020 | 15.35 | 16.08 | 15.18 | 15.94 | 3,547,446 | +1.13(+7.64%) |
Apr 28, 2020 | 15.16 | 15.31 | 14.77 | 14.81 | 1,176,701 | +0.17(+1.14%) |
Apr 27, 2020 | 14.28 | 14.79 | 14.26 | 14.65 | 1,156,229 | +0.48(+3.41%) |
Apr 24, 2020 | 13.91 | 14.26 | 13.75 | 14.16 | 928,893 | +0.34(+2.48%) |
Apr 23, 2020 | 13.72 | 14.03 | 13.72 | 13.82 | 979,887 | +0.13(+0.95%) |
Apr 22, 2020 | 13.64 | 13.82 | 13.46 | 13.69 | 955,198 | +0.46(+3.51%) |
Apr 21, 2020 | 13.15 | 13.44 | 13.12 | 13.23 | 1,505,356 | -0.37(-2.73%) |
Apr 20, 2020 | 13.64 | 13.82 | 13.50 | 13.60 | 1,230,200 | -0.33(-2.40%) |
Apr 17, 2020 | 13.76 | 14.36 | 13.76 | 13.93 | 1,037,134 | +0.51(+3.80%) |
Apr 16, 2020 | 13.53 | 13.75 | 13.24 | 13.42 | 1,414,615 | -0.11(-0.82%) |
Apr 15, 2020 | 13.94 | 14.28 | 13.50 | 13.53 | 1,514,198 | -1.14(-7.78%) |
Apr 14, 2020 | 15.01 | 15.15 | 14.58 | 14.67 | 1,162,135 | +0.05(+0.32%) |
Apr 13, 2020 | 14.22 | 14.71 | 14.11 | 14.63 | 1,426,445 | +0.19(+1.35%) |
Apr 09, 2020 | 14.62 | 14.90 | 14.17 | 14.43 | 1,198,957 | +0.12(+0.84%) |
Apr 08, 2020 | 13.77 | 14.48 | 13.53 | 14.31 | 1,583,484 | +0.80(+5.90%) |
Apr 07, 2020 | 14.02 | 14.12 | 13.38 | 13.51 | 1,485,175 | +0.18(+1.32%) |
Apr 06, 2020 | 12.86 | 13.40 | 12.77 | 13.34 | 1,624,660 | +1.33(+11.04%) |
Apr 03, 2020 | 12.19 | 12.46 | 11.93 | 12.01 | 2,398,023 | -0.26(-2.12%) |
Apr 02, 2020 | 12.18 | 12.58 | 11.96 | 12.27 | 1,884,281 | +0.04(+0.30%) |
Apr 01, 2020 | 12.70 | 13.26 | 12.06 | 12.23 | 1,968,758 | -1.13(-8.47%) |
Mar 31, 2020 | 13.68 | 13.79 | 13.13 | 13.37 | 1,921,587 | -0.37(-2.70%) |
Mar 30, 2020 | 13.64 | 14.04 | 13.28 | 13.74 | 1,374,395 | +0.24(+1.79%) |
Mar 27, 2020 | 13.61 | 14.09 | 13.45 | 13.50 | 1,607,989 | -0.82(-5.70%) |
Mar 26, 2020 | 13.83 | 14.44 | 13.50 | 14.31 | 1,428,347 | +0.59(+4.33%) |
Mar 25, 2020 | 12.98 | 14.00 | 12.52 | 13.72 | 1,712,535 | +0.80(+6.17%) |
Mar 24, 2020 | 12.06 | 13.05 | 11.97 | 12.92 | 1,541,549 | +1.11(+9.43%) |
Mar 23, 2020 | 11.61 | 12.14 | 11.33 | 11.81 | 1,593,032 | +0.14(+1.19%) |
Mar 20, 2020 | 11.45 | 12.34 | 11.07 | 11.67 | 2,030,498 | +0.54(+4.83%) |
Mar 19, 2020 | 10.92 | 11.81 | 10.42 | 11.13 | 1,347,658 | +0.17(+1.52%) |
Mar 18, 2020 | 11.25 | 11.80 | 10.55 | 10.96 | 1,003,951 | -1.12(-9.29%) |
Mar 17, 2020 | 11.49 | 12.10 | 10.71 | 12.09 | 1,598,157 | +0.83(+7.42%) |
Mar 16, 2020 | 11.97 | 12.35 | 10.96 | 11.25 | 1,500,467 | -2.15(-16.06%) |
Mar 13, 2020 | 12.42 | 13.40 | 11.94 | 13.40 | 1,977,779 | +1.70(+14.50%) |
Mar 12, 2020 | 12.75 | 12.76 | 11.68 | 11.71 | 2,430,549 | -2.02(-14.73%) |
Mar 11, 2020 | 14.63 | 14.86 | 13.68 | 13.73 | 2,577,424 | -1.43(-9.45%) |
Mar 10, 2020 | 15.21 | 15.25 | 14.58 | 15.16 | 1,493,228 | +0.53(+3.59%) |
Mar 09, 2020 | 15.40 | 15.96 | 14.62 | 14.64 | 1,930,192 | -1.92(-11.59%) |
Mar 06, 2020 | 16.24 | 16.88 | 16.10 | 16.55 | 1,432,342 | -0.36(-2.13%) |
Mar 05, 2020 | 17.19 | 17.67 | 16.75 | 16.91 | 1,669,284 | -0.83(-4.68%) |
Mar 04, 2020 | 17.55 | 17.77 | 17.13 | 17.74 | 1,335,139 | +0.49(+2.83%) |
Mar 03, 2020 | 17.61 | 18.07 | 17.09 | 17.25 | 1,853,534 | -0.39(-2.20%) |