Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.35 | 13.54 | 12.82 | 13.28 | 3,379,152 | -0.08(-0.58%) |
May 28, 2020 | 13.76 | 13.91 | 13.28 | 13.36 | 2,642,075 | -0.59(-4.23%) |
May 27, 2020 | 14.12 | 14.34 | 13.56 | 13.95 | 2,823,732 | -0.02(-0.12%) |
May 26, 2020 | 13.69 | 14.45 | 13.69 | 13.97 | 4,685,273 | +0.67(+5.02%) |
May 22, 2020 | 14.14 | 14.14 | 13.11 | 13.30 | 7,635,397 | -1.33(-9.07%) |
May 21, 2020 | 15.04 | 15.39 | 14.13 | 14.63 | 9,803,668 | -1.76(-10.76%) |
May 20, 2020 | 16.38 | 17.22 | 15.94 | 16.39 | 9,242,088 | +0.34(+2.13%) |
May 19, 2020 | 15.37 | 16.42 | 15.19 | 16.05 | 5,113,568 | +1.07(+7.14%) |
May 18, 2020 | 15.17 | 15.76 | 14.83 | 14.98 | 4,853,119 | +0.32(+2.16%) |
May 15, 2020 | 13.80 | 14.76 | 13.78 | 14.66 | 3,125,966 | +0.68(+4.84%) |
May 14, 2020 | 13.52 | 14.03 | 13.10 | 13.99 | 1,711,786 | +0.27(+1.93%) |
May 13, 2020 | 13.69 | 13.89 | 13.33 | 13.72 | 2,009,078 | +0.16(+1.20%) |
May 12, 2020 | 14.04 | 14.18 | 13.52 | 13.56 | 2,314,358 | -0.22(-1.61%) |
May 11, 2020 | 13.52 | 13.81 | 13.39 | 13.78 | 2,256,008 | +0.21(+1.58%) |
May 08, 2020 | 13.33 | 13.87 | 13.20 | 13.57 | 2,033,076 | +0.30(+2.26%) |
May 07, 2020 | 13.03 | 13.33 | 12.86 | 13.27 | 1,785,634 | +0.39(+3.06%) |
May 06, 2020 | 12.95 | 13.13 | 12.73 | 12.87 | 1,562,338 | +0.29(+2.31%) |
May 05, 2020 | 13.23 | 13.54 | 12.53 | 12.58 | 2,646,900 | -0.34(-2.65%) |
May 04, 2020 | 12.68 | 13.05 | 12.62 | 12.92 | 2,212,733 | -0.01(-0.07%) |
May 01, 2020 | 13.42 | 13.57 | 12.44 | 12.93 | 3,918,353 | -0.96(-6.90%) |
Apr 30, 2020 | 13.72 | 14.53 | 13.49 | 13.89 | 3,003,849 | +0.21(+1.50%) |
Apr 29, 2020 | 13.63 | 13.77 | 13.19 | 13.69 | 2,278,457 | +0.24(+1.78%) |
Apr 28, 2020 | 14.21 | 14.21 | 13.27 | 13.45 | 2,282,480 | -0.52(-3.74%) |
Apr 27, 2020 | 14.08 | 14.31 | 13.93 | 13.97 | 3,957,763 | +0.09(+0.68%) |
Apr 24, 2020 | 13.34 | 13.97 | 13.10 | 13.87 | 3,228,900 | +0.70(+5.33%) |
Apr 23, 2020 | 13.08 | 13.47 | 13.01 | 13.17 | 2,338,514 | -0.04(-0.32%) |
Apr 22, 2020 | 13.26 | 13.29 | 12.73 | 13.21 | 3,028,105 | +0.23(+1.78%) |
Apr 21, 2020 | 13.54 | 13.64 | 12.63 | 12.98 | 3,613,091 | -0.86(-6.24%) |
Apr 20, 2020 | 13.95 | 14.33 | 13.65 | 13.85 | 2,470,556 | -0.32(-2.24%) |
Apr 17, 2020 | 14.09 | 14.22 | 13.62 | 14.17 | 3,211,841 | +0.43(+3.12%) |
Apr 16, 2020 | 14.22 | 14.40 | 13.54 | 13.74 | 2,820,407 | -0.42(-2.96%) |
Apr 15, 2020 | 13.87 | 14.38 | 13.40 | 14.16 | 3,021,757 | -0.03(-0.24%) |
Apr 14, 2020 | 14.03 | 14.45 | 13.74 | 14.19 | 3,748,873 | +0.54(+3.95%) |
Apr 13, 2020 | 13.32 | 13.80 | 13.12 | 13.65 | 2,611,747 | +0.28(+2.11%) |
Apr 09, 2020 | 13.27 | 13.57 | 12.86 | 13.37 | 2,739,003 | +0.21(+1.63%) |
Apr 08, 2020 | 12.59 | 13.47 | 12.58 | 13.16 | 4,077,183 | +0.25(+1.92%) |
Apr 07, 2020 | 14.22 | 14.34 | 12.41 | 12.91 | 6,628,957 | -0.90(-6.51%) |
Apr 06, 2020 | 14.20 | 14.41 | 13.75 | 13.81 | 3,008,590 | +0.14(+1.00%) |
Apr 03, 2020 | 15.42 | 15.87 | 13.44 | 13.67 | 7,501,035 | -0.87(-6.00%) |
Apr 02, 2020 | 14.15 | 14.81 | 13.78 | 14.54 | 2,255,897 | +0.25(+1.74%) |
Apr 01, 2020 | 14.20 | 15.19 | 14.09 | 14.29 | 2,902,666 | -0.21(-1.47%) |
Mar 31, 2020 | 14.49 | 15.06 | 14.16 | 14.51 | 3,225,362 | +0.04(+0.30%) |
Mar 30, 2020 | 14.21 | 14.52 | 13.78 | 14.46 | 2,683,235 | +0.35(+2.49%) |
Mar 27, 2020 | 13.67 | 14.59 | 13.51 | 14.11 | 3,233,339 | -0.18(-1.26%) |
Mar 26, 2020 | 13.27 | 14.70 | 13.18 | 14.29 | 4,735,155 | +1.47(+11.48%) |
Mar 25, 2020 | 12.43 | 14.02 | 12.41 | 12.82 | 5,601,631 | +0.68(+5.64%) |
Mar 24, 2020 | 12.21 | 12.59 | 11.61 | 12.14 | 5,200,167 | +0.59(+5.12%) |
Mar 23, 2020 | 11.19 | 11.63 | 10.62 | 11.55 | 3,024,389 | +0.11(+0.97%) |
Mar 20, 2020 | 11.81 | 11.97 | 11.26 | 11.43 | 2,453,921 | +0.27(+2.45%) |
Mar 19, 2020 | 10.58 | 11.87 | 10.50 | 11.16 | 4,423,132 | +0.58(+5.50%) |
Mar 18, 2020 | 11.89 | 12.29 | 10.08 | 10.58 | 7,380,589 | -2.13(-16.77%) |
Mar 17, 2020 | 12.81 | 12.97 | 11.14 | 12.71 | 7,297,155 | +0.35(+2.84%) |
Mar 16, 2020 | 11.99 | 12.95 | 11.85 | 12.36 | 4,382,777 | -0.82(-6.23%) |
Mar 13, 2020 | 13.88 | 14.02 | 12.42 | 13.18 | 5,243,749 | -0.05(-0.39%) |
Mar 12, 2020 | 14.33 | 14.33 | 12.48 | 13.23 | 7,208,425 | -1.96(-12.90%) |
Mar 11, 2020 | 15.62 | 16.42 | 15.03 | 15.19 | 2,338,842 | -0.93(-5.79%) |
Mar 10, 2020 | 16.69 | 16.73 | 15.47 | 16.13 | 2,963,775 | -0.13(-0.79%) |
Mar 09, 2020 | 15.73 | 16.77 | 15.24 | 16.25 | 3,756,905 | -0.78(-4.57%) |
Mar 06, 2020 | 16.91 | 17.12 | 16.52 | 17.03 | 2,993,590 | -0.17(-1.00%) |
Mar 05, 2020 | 17.25 | 17.53 | 16.69 | 17.20 | 2,875,283 | -0.24(-1.37%) |
Mar 04, 2020 | 16.60 | 17.70 | 16.51 | 17.44 | 3,150,708 | +1.00(+6.09%) |
Mar 03, 2020 | 16.61 | 17.03 | 16.01 | 16.44 | 2,365,192 | -0.15(-0.93%) |