Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.26 | 12.66 | 12.22 | 12.45 | 745,300 | -0.06(-0.48%) |
May 28, 2020 | 12.70 | 12.98 | 12.33 | 12.51 | 1,376,071 | -0.23(-1.81%) |
May 27, 2020 | 12.38 | 12.88 | 11.80 | 12.74 | 2,194,164 | +0.47(+3.83%) |
May 26, 2020 | 13.19 | 13.20 | 12.20 | 12.27 | 2,286,523 | -0.95(-7.19%) |
May 22, 2020 | 13.40 | 13.70 | 12.85 | 13.22 | 1,539,200 | -0.35(-2.58%) |
May 21, 2020 | 13.60 | 13.85 | 13.05 | 13.57 | 1,246,408 | -0.29(-2.09%) |
May 20, 2020 | 13.55 | 14.14 | 13.50 | 13.86 | 992,561 | +0.03(+0.22%) |
May 19, 2020 | 13.61 | 14.31 | 13.44 | 13.83 | 1,384,789 | -0.35(-2.47%) |
May 18, 2020 | 15.02 | 15.07 | 12.70 | 14.18 | 5,016,215 | -0.79(-5.28%) |
May 15, 2020 | 15.55 | 16.16 | 14.50 | 14.97 | 5,468,800 | -1.38(-8.44%) |
May 14, 2020 | 13.30 | 17.00 | 13.20 | 16.35 | 15,796,780 | +3.25(+24.81%) |
May 13, 2020 | 14.06 | 14.78 | 12.91 | 13.10 | 3,632,133 | -0.74(-5.35%) |
May 12, 2020 | 12.81 | 14.10 | 12.69 | 13.84 | 3,852,554 | +0.96(+7.45%) |
May 11, 2020 | 13.05 | 13.27 | 12.60 | 12.88 | 1,552,898 | -0.17(-1.30%) |
May 08, 2020 | 13.26 | 13.58 | 12.90 | 13.05 | 1,243,800 | -0.45(-3.33%) |
May 07, 2020 | 13.26 | 13.60 | 12.94 | 13.50 | 1,789,576 | +0.08(+0.60%) |
May 06, 2020 | 14.40 | 14.68 | 12.50 | 13.42 | 5,937,406 | +0.54(+4.19%) |
May 05, 2020 | 13.20 | 13.80 | 12.87 | 12.88 | 1,461,226 | -0.71(-5.22%) |
May 04, 2020 | 12.72 | 13.74 | 12.31 | 13.59 | 2,145,826 | +1.02(+8.11%) |
May 01, 2020 | 12.55 | 13.00 | 12.20 | 12.57 | 919,900 | -0.51(-3.90%) |
Apr 30, 2020 | 12.96 | 13.38 | 11.80 | 13.08 | 3,695,504 | -0.12(-0.91%) |
Apr 29, 2020 | 13.32 | 13.41 | 12.98 | 13.20 | 1,420,507 | -0.26(-1.93%) |
Apr 28, 2020 | 13.87 | 13.99 | 13.33 | 13.46 | 1,369,140 | -0.39(-2.82%) |
Apr 27, 2020 | 13.98 | 14.29 | 13.55 | 13.85 | 1,739,711 | -0.11(-0.79%) |
Apr 24, 2020 | 14.75 | 15.69 | 13.75 | 13.96 | 5,147,600 | -0.54(-3.72%) |
Apr 23, 2020 | 13.30 | 14.50 | 12.73 | 14.50 | 4,727,096 | +1.36(+10.35%) |
Apr 22, 2020 | 13.63 | 14.40 | 12.72 | 13.14 | 1,826,294 | -0.61(-4.44%) |
Apr 21, 2020 | 13.45 | 14.52 | 13.42 | 13.75 | 2,076,152 | -0.17(-1.22%) |
Apr 20, 2020 | 13.70 | 14.39 | 13.30 | 13.92 | 3,386,314 | +0.64(+4.82%) |
Apr 17, 2020 | 13.41 | 13.93 | 13.00 | 13.28 | 2,754,200 | -1.17(-8.10%) |
Apr 16, 2020 | 13.28 | 14.64 | 13.05 | 14.45 | 3,759,107 | +0.72(+5.24%) |
Apr 15, 2020 | 12.34 | 14.50 | 12.28 | 13.73 | 5,144,543 | +0.78(+6.02%) |
Apr 14, 2020 | 11.65 | 13.58 | 11.60 | 12.95 | 3,806,948 | +0.70(+5.71%) |
Apr 13, 2020 | 12.34 | 12.60 | 11.50 | 12.25 | 2,105,399 | -0.05(-0.41%) |
Apr 09, 2020 | 12.70 | 12.96 | 11.80 | 12.30 | 3,138,500 | -0.70(-5.38%) |
Apr 08, 2020 | 14.16 | 14.20 | 12.91 | 13.00 | 4,870,769 | +0.68(+5.52%) |
Apr 07, 2020 | 13.55 | 13.92 | 12.30 | 12.32 | 5,527,117 | -2.64(-17.65%) |
Apr 06, 2020 | 16.05 | 17.10 | 14.02 | 14.96 | 4,705,085 | -0.86(-5.44%) |
Apr 03, 2020 | 15.50 | 17.45 | 15.03 | 15.82 | 11,344,100 | +1.19(+8.13%) |
Apr 02, 2020 | 16.05 | 18.75 | 13.80 | 14.63 | 16,886,468 | -2.57(-14.94%) |
Apr 01, 2020 | 12.54 | 17.54 | 12.20 | 17.20 | 20,898,804 | +5.12(+42.38%) |
Mar 31, 2020 | 12.00 | 13.00 | 11.55 | 12.08 | 2,833,609 | -1.24(-9.31%) |
Mar 30, 2020 | 13.75 | 14.40 | 12.31 | 13.32 | 8,230,348 | +2.12(+18.93%) |
Mar 27, 2020 | 9.640 | 11.61 | 9.255 | 11.20 | 7,669,600 | +1.85(+19.79%) |
Mar 26, 2020 | 9.610 | 9.640 | 8.750 | 9.350 | 2,187,769 | +0.67(+7.72%) |
Mar 25, 2020 | 9.140 | 9.150 | 8.560 | 8.680 | 1,617,207 | -0.57(-6.16%) |
Mar 24, 2020 | 10.05 | 10.39 | 9.100 | 9.250 | 1,801,558 | -1.05(-10.19%) |
Mar 23, 2020 | 10.75 | 11.97 | 10.00 | 10.30 | 3,583,296 | -0.37(-3.47%) |
Mar 20, 2020 | 11.45 | 11.80 | 10.00 | 10.67 | 3,519,600 | -0.68(-5.99%) |
Mar 19, 2020 | 12.55 | 13.30 | 11.27 | 11.35 | 2,635,618 | -0.78(-6.43%) |
Mar 18, 2020 | 13.05 | 13.77 | 11.80 | 12.13 | 3,651,376 | -0.23(-1.86%) |
Mar 17, 2020 | 13.01 | 14.00 | 11.56 | 12.36 | 2,850,215 | -0.78(-5.94%) |
Mar 16, 2020 | 11.99 | 15.30 | 10.51 | 13.14 | 6,829,303 | +0.63(+5.04%) |
Mar 13, 2020 | 10.55 | 13.94 | 10.12 | 12.51 | 5,763,800 | -0.04(-0.32%) |
Mar 12, 2020 | 16.00 | 16.00 | 11.54 | 12.55 | 9,720,625 | +1.14(+9.99%) |
Mar 11, 2020 | 9.880 | 13.50 | 9.260 | 11.41 | 13,091,863 | +2.20(+23.89%) |
Mar 10, 2020 | 11.24 | 11.24 | 8.330 | 9.210 | 4,832,853 | -2.47(-21.15%) |
Mar 09, 2020 | 14.80 | 15.22 | 10.09 | 11.68 | 5,098,555 | -2.74(-19.00%) |
Mar 06, 2020 | 16.55 | 16.75 | 14.12 | 14.42 | 5,424,200 | -2.05(-12.45%) |
Mar 05, 2020 | 18.19 | 18.55 | 15.80 | 16.47 | 7,631,562 | +0.47(+2.94%) |
Mar 04, 2020 | 16.75 | 19.97 | 15.51 | 16.00 | 8,651,104 | -2.00(-11.11%) |
Mar 03, 2020 | 13.41 | 21.65 | 13.00 | 18.00 | 21,826,052 | +2.00(+12.50%) |