Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.41 | 14.82 | 13.93 | 14.65 | 2,493,400 | +0.35(+2.45%) |
May 28, 2020 | 13.41 | 15.12 | 13.13 | 14.30 | 3,312,952 | +0.99(+7.44%) |
May 27, 2020 | 13.59 | 13.59 | 12.80 | 13.31 | 1,225,542 | -0.03(-0.19%) |
May 26, 2020 | 13.71 | 13.92 | 13.30 | 13.34 | 1,194,186 | +0.24(+1.83%) |
May 22, 2020 | 13.47 | 13.62 | 13.01 | 13.10 | 847,400 | -0.42(-3.07%) |
May 21, 2020 | 13.25 | 13.64 | 13.19 | 13.52 | 1,158,146 | +0.12(+0.93%) |
May 20, 2020 | 13.23 | 13.74 | 13.03 | 13.39 | 1,819,760 | +0.54(+4.16%) |
May 19, 2020 | 13.00 | 13.05 | 12.62 | 12.86 | 1,147,334 | -0.10(-0.77%) |
May 18, 2020 | 12.53 | 13.03 | 12.38 | 12.96 | 1,592,312 | +0.93(+7.69%) |
May 15, 2020 | 11.59 | 12.30 | 11.50 | 12.03 | 1,204,800 | +0.20(+1.69%) |
May 14, 2020 | 11.36 | 11.96 | 10.84 | 11.83 | 1,579,000 | -0.03(-0.25%) |
May 13, 2020 | 12.79 | 13.01 | 11.50 | 11.86 | 2,802,744 | -1.15(-8.80%) |
May 12, 2020 | 14.17 | 14.25 | 12.94 | 13.01 | 2,548,102 | -1.08(-7.70%) |
May 11, 2020 | 12.58 | 14.12 | 12.51 | 14.09 | 2,874,472 | +1.15(+8.89%) |
May 08, 2020 | 12.12 | 13.00 | 12.03 | 12.94 | 2,367,800 | +0.92(+7.65%) |
May 07, 2020 | 12.25 | 12.62 | 11.77 | 12.02 | 2,486,166 | -0.48(-3.84%) |
May 06, 2020 | 13.39 | 13.45 | 11.77 | 12.50 | 3,799,598 | -0.51(-3.88%) |
May 05, 2020 | 12.60 | 13.20 | 12.09 | 13.01 | 2,459,346 | +0.85(+6.95%) |
May 04, 2020 | 11.83 | 12.19 | 11.68 | 12.16 | 1,051,438 | +0.11(+0.91%) |
May 01, 2020 | 12.46 | 12.73 | 11.65 | 12.05 | 2,229,800 | -0.96(-7.38%) |
Apr 30, 2020 | 12.90 | 14.27 | 12.64 | 13.01 | 4,104,394 | +0.37(+2.89%) |
Apr 29, 2020 | 11.96 | 12.77 | 11.94 | 12.64 | 2,550,122 | +0.94(+8.03%) |
Apr 28, 2020 | 12.52 | 12.52 | 11.48 | 11.71 | 1,648,686 | -0.32(-2.70%) |
Apr 27, 2020 | 11.63 | 12.46 | 11.55 | 12.03 | 1,604,540 | +0.78(+6.93%) |
Apr 24, 2020 | 11.35 | 11.51 | 11.05 | 11.25 | 843,200 | -0.24(-2.09%) |
Apr 23, 2020 | 11.40 | 11.59 | 11.08 | 11.49 | 1,417,880 | +0.30(+2.73%) |
Apr 22, 2020 | 11.65 | 12.06 | 11.18 | 11.19 | 1,602,886 | -0.24(-2.10%) |
Apr 21, 2020 | 11.97 | 12.25 | 11.18 | 11.43 | 1,221,874 | -0.83(-6.77%) |
Apr 20, 2020 | 12.00 | 12.62 | 11.87 | 12.26 | 1,266,722 | +0.04(+0.37%) |
Apr 17, 2020 | 12.02 | 12.70 | 11.74 | 12.21 | 1,639,200 | +0.16(+1.33%) |
Apr 16, 2020 | 12.00 | 12.08 | 11.00 | 12.05 | 1,296,508 | +0.10(+0.79%) |
Apr 15, 2020 | 11.94 | 12.25 | 11.36 | 11.96 | 1,856,718 | -0.52(-4.13%) |
Apr 14, 2020 | 12.56 | 13.16 | 12.29 | 12.47 | 2,344,444 | +0.24(+1.96%) |
Apr 13, 2020 | 12.22 | 12.28 | 11.53 | 12.23 | 1,183,048 | -0.02(-0.16%) |
Apr 09, 2020 | 12.06 | 12.47 | 11.80 | 12.25 | 2,579,000 | +0.51(+4.34%) |
Apr 08, 2020 | 11.23 | 12.06 | 11.02 | 11.74 | 2,242,118 | +0.75(+6.82%) |
Apr 07, 2020 | 11.65 | 12.17 | 10.79 | 10.99 | 2,236,198 | -0.10(-0.86%) |
Apr 06, 2020 | 10.27 | 11.25 | 10.26 | 11.09 | 1,773,496 | +1.41(+14.57%) |
Apr 03, 2020 | 10.12 | 10.66 | 9.605 | 9.675 | 1,192,400 | -0.63(-6.11%) |
Apr 02, 2020 | 10.01 | 10.48 | 9.775 | 10.30 | 761,036 | +0.34(+3.46%) |
Apr 01, 2020 | 10.00 | 10.70 | 9.630 | 9.960 | 1,127,896 | -0.79(-7.35%) |
Mar 31, 2020 | 10.30 | 11.05 | 9.735 | 10.75 | 1,477,140 | +0.23(+2.19%) |
Mar 30, 2020 | 11.03 | 11.20 | 10.14 | 10.52 | 1,509,634 | -0.50(-4.54%) |
Mar 27, 2020 | 11.68 | 11.74 | 10.75 | 11.02 | 2,178,600 | -1.16(-9.49%) |
Mar 26, 2020 | 11.44 | 13.43 | 11.44 | 12.18 | 3,049,448 | +0.82(+7.17%) |
Mar 25, 2020 | 10.16 | 11.73 | 9.755 | 11.36 | 2,454,110 | +1.04(+10.02%) |
Mar 24, 2020 | 9.600 | 10.45 | 9.280 | 10.32 | 2,186,914 | +1.34(+14.98%) |
Mar 23, 2020 | 8.480 | 9.000 | 7.900 | 8.980 | 1,916,364 | +0.35(+4.06%) |
Mar 20, 2020 | 9.325 | 9.750 | 8.300 | 8.630 | 2,335,200 | -0.28(-3.20%) |
Mar 19, 2020 | 7.915 | 9.735 | 7.645 | 8.915 | 2,522,948 | +1.05(+13.42%) |
Mar 18, 2020 | 6.990 | 7.950 | 6.570 | 7.860 | 3,270,784 | +0.43(+5.79%) |
Mar 17, 2020 | 8.000 | 8.735 | 7.375 | 7.430 | 3,171,128 | -0.49(-6.19%) |
Mar 16, 2020 | 8.465 | 8.955 | 7.900 | 7.920 | 2,369,666 | -1.93(-19.55%) |
Mar 13, 2020 | 10.65 | 10.94 | 8.975 | 9.845 | 2,529,400 | -0.18(-1.80%) |
Mar 12, 2020 | 9.625 | 11.25 | 9.625 | 10.03 | 4,172,822 | -2.17(-17.83%) |
Mar 11, 2020 | 13.10 | 13.60 | 12.08 | 12.20 | 3,007,302 | -1.59(-11.53%) |
Mar 10, 2020 | 14.62 | 14.71 | 13.07 | 13.79 | 1,803,202 | +0.00(+0.00%) |
Mar 09, 2020 | 14.00 | 14.50 | 13.50 | 13.79 | 3,257,014 | -2.09(-13.16%) |
Mar 06, 2020 | 14.93 | 16.18 | 14.90 | 15.88 | 1,858,800 | +0.29(+1.83%) |
Mar 05, 2020 | 15.38 | 16.19 | 15.32 | 15.60 | 1,938,876 | -0.76(-4.62%) |
Mar 04, 2020 | 15.46 | 16.35 | 14.55 | 16.35 | 4,577,986 | +1.66(+11.30%) |
Mar 03, 2020 | 16.34 | 16.88 | 14.65 | 14.69 | 3,297,784 | -1.81(-10.94%) |