Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.59 | 15.00 | 14.47 | 14.96 | 2,022,398 | +0.39(+2.68%) |
May 28, 2020 | 14.66 | 14.74 | 14.39 | 14.57 | 851,245 | -0.05(-0.34%) |
May 27, 2020 | 14.31 | 14.66 | 14.03 | 14.62 | 1,209,725 | +0.45(+3.18%) |
May 26, 2020 | 14.00 | 14.20 | 13.91 | 14.17 | 801,400 | +0.28(+2.02%) |
May 25, 2020 | 13.97 | 14.16 | 13.83 | 13.89 | 299,797 | -0.04(-0.29%) |
May 22, 2020 | 13.69 | 13.99 | 13.66 | 13.93 | 618,997 | +0.17(+1.24%) |
May 21, 2020 | 14.09 | 14.13 | 13.67 | 13.76 | 758,700 | -0.21(-1.50%) |
May 20, 2020 | 13.88 | 14.03 | 13.66 | 13.97 | 1,079,168 | +0.31(+2.27%) |
May 19, 2020 | 13.64 | 13.87 | 13.51 | 13.66 | 1,161,360 | -0.21(-1.51%) |
May 15, 2020 | 13.87 | 13.87 | 13.87 | 0 | +0.09(+0.65%) | |
May 14, 2020 | 14.19 | 14.25 | 13.72 | 13.78 | 1,711,087 | -0.65(-4.50%) |
May 13, 2020 | 15.05 | 15.11 | 14.35 | 14.43 | 1,397,548 | -0.56(-3.74%) |
May 12, 2020 | 14.90 | 15.24 | 14.86 | 14.99 | 1,174,797 | +0.03(+0.20%) |
May 11, 2020 | 14.99 | 15.22 | 14.87 | 14.96 | 766,648 | -0.01(-0.07%) |
May 08, 2020 | 15.09 | 15.13 | 14.81 | 14.97 | 962,948 | +0.13(+0.88%) |
May 07, 2020 | 15.13 | 15.30 | 14.78 | 14.84 | 1,255,995 | -0.20(-1.33%) |
May 06, 2020 | 15.48 | 15.58 | 14.99 | 15.04 | 1,874,496 | -0.36(-2.34%) |
May 05, 2020 | 15.37 | 15.77 | 15.32 | 15.40 | 1,774,318 | +0.10(+0.65%) |
May 04, 2020 | 14.58 | 15.55 | 14.58 | 15.30 | 2,498,709 | +0.88(+6.10%) |
May 01, 2020 | 13.69 | 14.57 | 13.54 | 14.42 | 1,475,575 | +0.58(+4.19%) |
Apr 30, 2020 | 13.91 | 14.26 | 13.78 | 13.84 | 1,646,423 | -0.24(-1.70%) |
Apr 29, 2020 | 14.32 | 14.49 | 14.04 | 14.08 | 877,900 | -0.16(-1.12%) |
Apr 28, 2020 | 14.21 | 14.34 | 13.78 | 14.24 | 1,308,930 | +0.18(+1.28%) |
Apr 27, 2020 | 14.38 | 14.43 | 14.06 | 14.06 | 939,833 | -0.28(-1.95%) |
Apr 24, 2020 | 14.00 | 14.55 | 13.96 | 14.34 | 2,001,772 | +0.51(+3.69%) |
Apr 23, 2020 | 13.59 | 14.10 | 13.37 | 13.83 | 2,037,160 | +0.30(+2.22%) |
Apr 22, 2020 | 13.39 | 13.68 | 13.28 | 13.53 | 1,306,900 | +0.17(+1.27%) |
Apr 21, 2020 | 13.56 | 13.74 | 13.35 | 13.36 | 1,150,294 | -0.38(-2.77%) |
Apr 20, 2020 | 13.51 | 13.94 | 13.51 | 13.74 | 1,048,962 | +0.07(+0.51%) |
Apr 17, 2020 | 13.89 | 13.89 | 13.26 | 13.67 | 1,639,865 | +0.01(+0.07%) |
Apr 16, 2020 | 13.46 | 13.95 | 13.36 | 13.66 | 1,566,470 | +0.38(+2.86%) |
Apr 15, 2020 | 12.60 | 13.36 | 12.52 | 13.28 | 1,259,583 | +0.40(+3.11%) |
Apr 14, 2020 | 12.82 | 13.29 | 12.61 | 12.88 | 1,146,508 | +0.06(+0.47%) |
Apr 13, 2020 | 12.73 | 13.05 | 12.66 | 12.82 | 1,176,895 | -0.18(-1.38%) |
Apr 09, 2020 | 13.00 | 13.00 | 13.00 | 0 | +0.37(+2.93%) | |
Apr 08, 2020 | 12.61 | 12.92 | 12.06 | 12.63 | 1,583,378 | +0.01(+0.08%) |
Apr 07, 2020 | 12.65 | 13.36 | 12.46 | 12.62 | 2,590,362 | +0.09(+0.72%) |
Apr 06, 2020 | 11.84 | 12.58 | 11.84 | 12.53 | 1,700,466 | +0.45(+3.73%) |
Apr 03, 2020 | 11.21 | 12.11 | 11.03 | 12.08 | 1,936,862 | +0.69(+6.06%) |
Apr 02, 2020 | 11.16 | 11.62 | 10.77 | 11.39 | 1,746,488 | +0.40(+3.64%) |
Apr 01, 2020 | 10.61 | 11.24 | 10.47 | 10.99 | 1,496,560 | +0.26(+2.42%) |
Mar 31, 2020 | 10.57 | 11.10 | 10.28 | 10.73 | 1,692,401 | +0.29(+2.78%) |
Mar 30, 2020 | 9.700 | 10.47 | 9.520 | 10.44 | 1,405,552 | +0.79(+8.19%) |
Mar 27, 2020 | 9.000 | 9.740 | 9.000 | 9.650 | 2,343,778 | +0.35(+3.76%) |
Mar 26, 2020 | 9.140 | 9.340 | 8.550 | 9.300 | 2,166,814 | +0.15(+1.64%) |
Mar 25, 2020 | 9.720 | 9.720 | 8.960 | 9.150 | 2,048,734 | -0.55(-5.67%) |
Mar 24, 2020 | 9.490 | 9.790 | 8.890 | 9.700 | 2,170,025 | +0.68(+7.54%) |
Mar 23, 2020 | 8.890 | 9.310 | 8.870 | 9.020 | 1,540,021 | -0.05(-0.55%) |
Mar 20, 2020 | 8.700 | 9.300 | 8.700 | 9.070 | 4,064,501 | +0.29(+3.30%) |
Mar 19, 2020 | 7.930 | 8.830 | 7.760 | 8.780 | 1,472,738 | +0.81(+10.16%) |
Mar 18, 2020 | 8.780 | 9.190 | 7.690 | 7.970 | 1,832,937 | -1.32(-14.21%) |
Mar 17, 2020 | 8.810 | 9.340 | 8.630 | 9.290 | 1,789,510 | +0.52(+5.93%) |
Mar 16, 2020 | 8.570 | 8.860 | 8.120 | 8.770 | 1,868,829 | -0.55(-5.90%) |
Mar 13, 2020 | 9.350 | 9.420 | 8.860 | 9.320 | 1,590,818 | +0.36(+4.02%) |
Mar 12, 2020 | 9.000 | 9.220 | 8.740 | 8.960 | 2,310,702 | -0.69(-7.15%) |
Mar 11, 2020 | 9.930 | 10.00 | 9.390 | 9.650 | 1,531,439 | -0.55(-5.39%) |
Mar 10, 2020 | 10.31 | 10.31 | 9.530 | 10.20 | 1,751,273 | +0.44(+4.51%) |
Mar 09, 2020 | 10.80 | 10.80 | 9.750 | 9.760 | 1,891,163 | -1.58(-13.93%) |
Mar 06, 2020 | 11.56 | 11.57 | 11.20 | 11.34 | 894,791 | -0.47(-3.98%) |
Mar 05, 2020 | 11.51 | 11.87 | 11.40 | 11.81 | 749,801 | +0.14(+1.20%) |
Mar 04, 2020 | 11.74 | 11.88 | 11.61 | 11.67 | 945,185 | +0.07(+0.60%) |
Mar 03, 2020 | 11.46 | 11.86 | 11.22 | 11.60 | 1,487,243 | +0.15(+1.31%) |