Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.30 | 13.00 | 12.24 | 12.92 | 50,534,900 | +0.69(+5.64%) |
May 28, 2020 | 12.13 | 12.40 | 12.11 | 12.23 | 9,233,795 | +0.00(+0.00%) |
May 27, 2020 | 11.94 | 12.29 | 11.71 | 12.23 | 5,868,151 | +0.28(+2.34%) |
May 26, 2020 | 12.11 | 12.53 | 11.94 | 11.95 | 7,961,959 | +0.00(+0.00%) |
May 22, 2020 | 11.93 | 12.02 | 11.81 | 11.95 | 9,821,000 | -0.19(-1.57%) |
May 21, 2020 | 11.95 | 12.16 | 11.68 | 12.14 | 7,950,200 | -0.06(-0.49%) |
May 20, 2020 | 12.69 | 12.80 | 11.84 | 12.20 | 12,429,055 | -0.35(-2.79%) |
May 19, 2020 | 12.40 | 12.93 | 12.40 | 12.55 | 9,935,295 | +0.16(+1.29%) |
May 18, 2020 | 12.00 | 12.60 | 12.00 | 12.39 | 8,294,253 | +0.43(+3.60%) |
May 15, 2020 | 11.72 | 12.00 | 11.59 | 11.96 | 5,562,500 | +0.07(+0.59%) |
May 14, 2020 | 11.50 | 11.91 | 11.28 | 11.89 | 7,150,811 | +0.20(+1.71%) |
May 13, 2020 | 11.57 | 12.00 | 11.50 | 11.69 | 13,775,100 | +0.08(+0.69%) |
May 12, 2020 | 11.01 | 11.75 | 10.96 | 11.61 | 16,515,355 | +0.20(+1.75%) |
May 11, 2020 | 11.11 | 11.49 | 11.00 | 11.41 | 9,512,016 | +0.38(+3.45%) |
May 08, 2020 | 10.57 | 11.10 | 10.52 | 11.03 | 8,363,300 | +0.60(+5.75%) |
May 07, 2020 | 10.62 | 10.67 | 10.30 | 10.43 | 9,175,802 | -0.12(-1.14%) |
May 06, 2020 | 10.74 | 10.75 | 10.46 | 10.55 | 6,444,690 | -0.01(-0.09%) |
May 05, 2020 | 10.87 | 10.91 | 10.47 | 10.56 | 5,237,023 | -0.11(-1.03%) |
May 04, 2020 | 10.70 | 10.84 | 10.31 | 10.67 | 14,332,205 | -0.05(-0.47%) |
May 01, 2020 | 11.11 | 11.20 | 10.52 | 10.72 | 10,418,800 | -0.69(-6.05%) |
Apr 30, 2020 | 11.25 | 11.55 | 11.23 | 11.41 | 5,795,845 | +0.16(+1.42%) |
Apr 29, 2020 | 11.10 | 11.28 | 10.92 | 11.25 | 6,234,436 | +0.38(+3.50%) |
Apr 28, 2020 | 11.19 | 11.19 | 10.71 | 10.87 | 3,907,047 | -0.16(-1.45%) |
Apr 27, 2020 | 10.81 | 11.14 | 10.73 | 11.03 | 5,597,825 | +0.28(+2.60%) |
Apr 24, 2020 | 10.98 | 10.99 | 10.68 | 10.75 | 5,275,000 | -0.19(-1.74%) |
Apr 23, 2020 | 11.17 | 11.26 | 10.94 | 10.94 | 3,127,706 | -0.18(-1.62%) |
Apr 22, 2020 | 11.12 | 11.39 | 11.09 | 11.12 | 6,627,363 | +0.16(+1.46%) |
Apr 21, 2020 | 10.96 | 11.23 | 10.68 | 10.96 | 4,390,996 | -0.23(-2.06%) |
Apr 20, 2020 | 10.82 | 11.42 | 10.82 | 11.19 | 5,834,797 | +0.30(+2.75%) |
Apr 17, 2020 | 11.00 | 11.11 | 10.83 | 10.89 | 4,797,500 | +0.07(+0.65%) |
Apr 16, 2020 | 10.90 | 11.00 | 10.66 | 10.82 | 5,063,498 | -0.01(-0.09%) |
Apr 15, 2020 | 10.93 | 11.06 | 10.77 | 10.83 | 5,269,472 | -0.29(-2.61%) |
Apr 14, 2020 | 11.00 | 11.42 | 10.96 | 11.12 | 7,498,564 | +0.22(+2.02%) |
Apr 13, 2020 | 10.88 | 11.12 | 10.78 | 10.90 | 3,354,078 | -0.07(-0.64%) |
Apr 09, 2020 | 11.00 | 11.15 | 10.74 | 10.97 | 6,264,100 | -0.02(-0.18%) |
Apr 08, 2020 | 10.75 | 11.10 | 10.23 | 10.99 | 9,452,093 | +0.26(+2.42%) |
Apr 07, 2020 | 10.87 | 10.89 | 10.50 | 10.73 | 9,246,562 | +0.14(+1.32%) |
Apr 06, 2020 | 10.83 | 11.05 | 10.58 | 10.59 | 11,553,234 | -0.04(-0.38%) |
Apr 03, 2020 | 11.11 | 11.36 | 10.48 | 10.63 | 7,105,100 | -0.38(-3.45%) |
Apr 02, 2020 | 10.20 | 11.09 | 10.16 | 11.01 | 15,149,459 | +0.89(+8.79%) |
Apr 01, 2020 | 9.830 | 10.56 | 9.740 | 10.12 | 7,786,245 | +0.06(+0.60%) |
Mar 31, 2020 | 9.680 | 10.38 | 9.640 | 10.06 | 12,291,704 | +0.38(+3.93%) |
Mar 30, 2020 | 9.490 | 9.940 | 9.300 | 9.680 | 8,630,268 | +0.21(+2.22%) |
Mar 27, 2020 | 9.780 | 9.800 | 9.290 | 9.470 | 14,961,300 | -0.51(-5.11%) |
Mar 26, 2020 | 9.790 | 10.48 | 9.620 | 9.980 | 11,492,520 | +0.23(+2.36%) |
Mar 25, 2020 | 10.03 | 10.24 | 9.740 | 9.750 | 10,723,092 | -0.19(-1.91%) |
Mar 24, 2020 | 9.700 | 10.03 | 9.610 | 9.940 | 10,553,026 | +0.49(+5.19%) |
Mar 23, 2020 | 9.370 | 9.600 | 9.220 | 9.450 | 8,164,456 | -0.05(-0.53%) |
Mar 20, 2020 | 10.05 | 10.14 | 9.430 | 9.500 | 8,259,900 | -0.34(-3.46%) |
Mar 19, 2020 | 9.810 | 10.40 | 9.790 | 9.840 | 6,877,880 | -0.16(-1.60%) |
Mar 18, 2020 | 10.05 | 10.10 | 9.290 | 10.00 | 9,497,905 | -0.50(-4.76%) |
Mar 17, 2020 | 10.98 | 11.25 | 9.890 | 10.50 | 13,135,820 | -0.55(-4.98%) |
Mar 16, 2020 | 10.71 | 11.24 | 10.50 | 11.05 | 7,989,340 | -0.35(-3.07%) |
Mar 13, 2020 | 11.80 | 12.18 | 10.93 | 11.40 | 10,950,800 | +0.12(+1.06%) |
Mar 12, 2020 | 11.51 | 11.55 | 10.90 | 11.28 | 13,656,049 | -0.48(-4.08%) |
Mar 11, 2020 | 11.94 | 12.06 | 11.65 | 11.76 | 8,072,510 | -0.37(-3.05%) |
Mar 10, 2020 | 12.09 | 12.33 | 11.89 | 12.13 | 6,119,179 | +0.34(+2.88%) |
Mar 09, 2020 | 11.60 | 11.84 | 11.38 | 11.79 | 9,947,459 | -0.28(-2.32%) |
Mar 06, 2020 | 12.35 | 12.44 | 11.93 | 12.07 | 9,553,500 | -0.49(-3.90%) |
Mar 05, 2020 | 12.46 | 12.76 | 12.40 | 12.56 | 3,126,642 | -0.03(-0.24%) |
Mar 04, 2020 | 12.35 | 12.69 | 12.33 | 12.59 | 4,215,755 | +0.43(+3.54%) |
Mar 03, 2020 | 12.20 | 12.38 | 11.95 | 12.16 | 8,151,414 | +0.03(+0.25%) |