Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.66 | 13.74 | 13.31 | 13.52 | 6,846,568 | -0.24(-1.78%) |
May 28, 2020 | 13.80 | 14.03 | 13.62 | 13.76 | 5,474,409 | -0.09(-0.63%) |
May 27, 2020 | 14.05 | 14.12 | 13.43 | 13.85 | 5,297,175 | -0.08(-0.57%) |
May 26, 2020 | 14.16 | 14.21 | 13.84 | 13.93 | 5,818,232 | +0.43(+3.16%) |
May 22, 2020 | 13.64 | 13.68 | 13.31 | 13.50 | 4,888,523 | -0.34(-2.45%) |
May 21, 2020 | 14.57 | 14.61 | 13.76 | 13.84 | 6,170,470 | -0.65(-4.47%) |
May 20, 2020 | 13.94 | 14.57 | 13.86 | 14.49 | 8,775,172 | +0.91(+6.69%) |
May 19, 2020 | 13.71 | 13.98 | 13.47 | 13.58 | 9,120,133 | -0.02(-0.17%) |
May 18, 2020 | 13.61 | 14.04 | 13.42 | 13.60 | 6,892,354 | +0.85(+6.69%) |
May 15, 2020 | 12.51 | 13.00 | 12.37 | 12.75 | 6,864,934 | +0.28(+2.22%) |
May 14, 2020 | 12.31 | 12.67 | 11.78 | 12.47 | 7,112,928 | -0.04(-0.32%) |
May 13, 2020 | 13.32 | 13.35 | 12.40 | 12.51 | 6,753,813 | -0.78(-5.88%) |
May 12, 2020 | 13.59 | 13.77 | 13.29 | 13.29 | 7,093,312 | -0.10(-0.77%) |
May 11, 2020 | 13.37 | 13.60 | 13.18 | 13.40 | 6,272,680 | -0.10(-0.76%) |
May 08, 2020 | 13.38 | 13.65 | 13.26 | 13.50 | 6,777,280 | +0.45(+3.45%) |
May 07, 2020 | 12.91 | 13.14 | 12.76 | 13.05 | 9,963,015 | +0.47(+3.70%) |
May 06, 2020 | 12.66 | 13.41 | 12.56 | 12.58 | 10,261,371 | -0.50(-3.80%) |
May 05, 2020 | 14.01 | 14.12 | 13.07 | 13.08 | 14,542,107 | -0.21(-1.54%) |
May 04, 2020 | 12.90 | 13.69 | 12.83 | 13.29 | 23,011,916 | -0.27(-1.98%) |
May 01, 2020 | 13.70 | 13.92 | 13.18 | 13.55 | 8,647,796 | -0.54(-3.81%) |
Apr 30, 2020 | 15.01 | 15.13 | 13.96 | 14.09 | 11,553,652 | -0.92(-6.15%) |
Apr 29, 2020 | 13.71 | 15.12 | 13.66 | 15.02 | 13,443,217 | +1.86(+14.10%) |
Apr 28, 2020 | 12.63 | 13.25 | 12.55 | 13.16 | 7,683,209 | +0.68(+5.44%) |
Apr 27, 2020 | 12.28 | 12.58 | 11.91 | 12.48 | 8,380,137 | +0.17(+1.35%) |
Apr 24, 2020 | 12.59 | 12.69 | 12.22 | 12.32 | 7,711,968 | -0.07(-0.57%) |
Apr 23, 2020 | 12.67 | 12.96 | 12.36 | 12.39 | 10,254,411 | +0.13(+1.10%) |
Apr 22, 2020 | 12.05 | 12.31 | 11.83 | 12.25 | 10,576,433 | +0.75(+6.52%) |
Apr 21, 2020 | 11.27 | 11.68 | 11.04 | 11.50 | 13,439,471 | -0.14(-1.22%) |
Apr 20, 2020 | 11.15 | 12.25 | 11.04 | 11.64 | 12,682,177 | -0.38(-3.15%) |
Apr 17, 2020 | 11.45 | 12.14 | 11.33 | 12.02 | 9,426,175 | +0.73(+6.43%) |
Apr 16, 2020 | 11.83 | 12.02 | 11.28 | 11.30 | 9,911,574 | -0.69(-5.73%) |
Apr 15, 2020 | 12.43 | 12.43 | 11.75 | 11.98 | 8,228,497 | -0.84(-6.58%) |
Apr 14, 2020 | 12.71 | 13.24 | 12.64 | 12.83 | 10,182,873 | -0.09(-0.67%) |
Apr 13, 2020 | 13.37 | 13.41 | 12.70 | 12.92 | 9,514,385 | +0.06(+0.43%) |
Apr 09, 2020 | 13.52 | 13.87 | 12.46 | 12.86 | 17,038,202 | -0.29(-2.22%) |
Apr 08, 2020 | 13.07 | 13.49 | 12.81 | 13.15 | 10,613,970 | +0.13(+1.03%) |
Apr 07, 2020 | 14.01 | 14.34 | 12.95 | 13.02 | 17,063,042 | -0.36(-2.71%) |
Apr 06, 2020 | 13.03 | 13.48 | 12.41 | 13.38 | 11,416,232 | +0.56(+4.37%) |
Apr 03, 2020 | 14.04 | 14.15 | 12.28 | 12.82 | 12,739,067 | -0.48(-3.62%) |
Apr 02, 2020 | 13.45 | 15.13 | 12.37 | 13.30 | 31,997,806 | +0.98(+7.94%) |
Apr 01, 2020 | 11.86 | 13.13 | 11.68 | 12.32 | 18,988,506 | -0.15(-1.20%) |
Mar 31, 2020 | 11.04 | 12.69 | 10.90 | 12.47 | 32,154,318 | +1.88(+17.73%) |
Mar 30, 2020 | 9.118 | 10.77 | 8.937 | 10.59 | 33,404,872 | +1.33(+14.41%) |
Mar 27, 2020 | 9.679 | 9.710 | 9.146 | 9.260 | 24,173,828 | -0.83(-8.22%) |
Mar 26, 2020 | 10.78 | 11.16 | 9.963 | 10.09 | 20,350,508 | -0.53(-4.98%) |
Mar 25, 2020 | 9.876 | 10.95 | 9.355 | 10.62 | 13,646,083 | +1.15(+12.18%) |
Mar 24, 2020 | 9.079 | 9.513 | 8.645 | 9.466 | 29,907,134 | +1.09(+13.01%) |
Mar 23, 2020 | 8.692 | 9.016 | 8.053 | 8.376 | 19,142,066 | -0.38(-4.33%) |
Mar 20, 2020 | 9.079 | 9.402 | 8.558 | 8.755 | 21,006,984 | +0.30(+3.55%) |
Mar 19, 2020 | 8.376 | 8.811 | 8.147 | 8.455 | 16,050,186 | +0.21(+2.49%) |
Mar 18, 2020 | 9.008 | 9.592 | 7.579 | 8.250 | 16,257,540 | -1.69(-17.00%) |
Mar 17, 2020 | 10.74 | 10.77 | 9.158 | 9.939 | 17,653,080 | -0.74(-6.95%) |
Mar 16, 2020 | 11.36 | 11.61 | 10.42 | 10.68 | 10,256,843 | -2.14(-16.69%) |
Mar 13, 2020 | 13.07 | 13.07 | 11.64 | 12.82 | 12,742,487 | +1.11(+9.51%) |
Mar 12, 2020 | 13.84 | 13.88 | 11.60 | 11.71 | 13,672,847 | -3.20(-21.45%) |
Mar 11, 2020 | 15.45 | 15.65 | 14.23 | 14.90 | 11,512,117 | -1.05(-6.58%) |
Mar 10, 2020 | 16.96 | 17.00 | 15.13 | 15.96 | 13,203,523 | -0.01(-0.05%) |
Mar 09, 2020 | 15.13 | 17.57 | 14.27 | 15.96 | 18,432,742 | -3.81(-19.25%) |
Mar 06, 2020 | 20.00 | 20.30 | 19.37 | 19.77 | 9,490,649 | -0.73(-3.58%) |
Mar 05, 2020 | 20.73 | 20.94 | 20.30 | 20.50 | 4,870,235 | -0.58(-2.77%) |
Mar 04, 2020 | 21.15 | 21.24 | 20.79 | 21.09 | 5,359,294 | +0.27(+1.29%) |
Mar 03, 2020 | 21.79 | 21.79 | 20.79 | 20.82 | 6,048,365 | -0.68(-3.18%) |