Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.00 | 18.08 | 17.00 | 17.61 | 5,982,900 | +0.83(+4.95%) |
May 28, 2020 | 17.29 | 17.50 | 16.65 | 16.78 | 4,549,713 | -0.59(-3.40%) |
May 27, 2020 | 17.10 | 17.55 | 16.38 | 17.37 | 3,575,207 | +0.52(+3.09%) |
May 26, 2020 | 16.92 | 16.97 | 16.33 | 16.85 | 3,678,234 | +0.58(+3.56%) |
May 22, 2020 | 15.89 | 16.29 | 15.73 | 16.27 | 2,222,000 | +0.29(+1.81%) |
May 21, 2020 | 16.00 | 16.30 | 15.73 | 15.98 | 3,521,471 | +0.16(+1.01%) |
May 20, 2020 | 15.30 | 15.84 | 15.17 | 15.82 | 2,197,039 | +0.91(+6.10%) |
May 19, 2020 | 14.85 | 15.27 | 14.56 | 14.91 | 2,138,068 | +0.02(+0.13%) |
May 18, 2020 | 14.81 | 15.09 | 14.76 | 14.89 | 2,015,555 | +0.60(+4.20%) |
May 15, 2020 | 13.81 | 14.36 | 13.74 | 14.29 | 2,056,200 | +0.10(+0.70%) |
May 14, 2020 | 13.81 | 14.27 | 13.39 | 14.19 | 2,138,709 | +0.19(+1.36%) |
May 13, 2020 | 14.57 | 14.58 | 13.71 | 14.00 | 2,346,844 | -0.54(-3.71%) |
May 12, 2020 | 15.25 | 15.33 | 14.54 | 14.54 | 1,671,730 | -0.54(-3.58%) |
May 11, 2020 | 15.28 | 15.41 | 15.08 | 15.08 | 1,734,244 | -0.43(-2.77%) |
May 08, 2020 | 15.00 | 15.53 | 14.95 | 15.51 | 3,022,100 | +0.54(+3.61%) |
May 07, 2020 | 14.06 | 14.98 | 14.03 | 14.97 | 8,567,790 | +1.23(+8.95%) |
May 06, 2020 | 13.31 | 13.97 | 13.31 | 13.74 | 2,318,681 | +0.57(+4.33%) |
May 05, 2020 | 13.39 | 13.56 | 13.13 | 13.17 | 2,161,230 | +0.30(+2.33%) |
May 04, 2020 | 13.23 | 13.30 | 12.56 | 12.87 | 3,807,881 | -0.50(-3.74%) |
May 01, 2020 | 13.96 | 14.07 | 13.28 | 13.37 | 2,557,200 | -1.03(-7.15%) |
Apr 30, 2020 | 14.74 | 15.20 | 14.40 | 14.40 | 3,366,110 | -0.59(-3.94%) |
Apr 29, 2020 | 14.14 | 15.11 | 14.13 | 14.99 | 2,804,215 | +1.00(+7.15%) |
Apr 28, 2020 | 14.41 | 14.76 | 13.95 | 13.99 | 3,418,904 | -0.25(-1.76%) |
Apr 27, 2020 | 14.17 | 14.69 | 14.09 | 14.24 | 3,184,621 | +0.22(+1.57%) |
Apr 24, 2020 | 13.18 | 14.13 | 13.15 | 14.02 | 2,841,000 | +1.00(+7.68%) |
Apr 23, 2020 | 12.85 | 13.29 | 12.80 | 13.02 | 3,202,022 | +0.30(+2.36%) |
Apr 22, 2020 | 12.80 | 13.00 | 12.49 | 12.72 | 3,288,018 | +0.37(+3.00%) |
Apr 21, 2020 | 12.59 | 12.70 | 12.19 | 12.35 | 2,030,796 | -0.51(-3.97%) |
Apr 20, 2020 | 12.61 | 13.39 | 12.59 | 12.86 | 3,329,155 | +0.00(+0.00%) |
Apr 17, 2020 | 12.65 | 12.93 | 12.43 | 12.86 | 3,154,900 | +0.54(+4.38%) |
Apr 16, 2020 | 12.51 | 12.62 | 11.96 | 12.32 | 3,066,526 | +0.11(+0.90%) |
Apr 15, 2020 | 12.50 | 12.71 | 12.01 | 12.21 | 4,162,424 | -0.77(-5.93%) |
Apr 14, 2020 | 13.25 | 13.61 | 12.86 | 12.98 | 5,068,592 | +0.23(+1.80%) |
Apr 13, 2020 | 12.68 | 12.86 | 12.21 | 12.75 | 2,649,078 | -0.04(-0.31%) |
Apr 09, 2020 | 12.85 | 13.28 | 12.55 | 12.79 | 2,511,400 | +0.21(+1.67%) |
Apr 08, 2020 | 12.24 | 12.69 | 12.00 | 12.58 | 2,709,442 | +0.58(+4.83%) |
Apr 07, 2020 | 12.64 | 12.75 | 11.95 | 12.00 | 3,558,029 | +0.06(+0.50%) |
Apr 06, 2020 | 11.26 | 12.00 | 11.10 | 11.94 | 5,196,466 | +1.32(+12.43%) |
Apr 03, 2020 | 11.58 | 11.68 | 10.54 | 10.62 | 3,614,900 | -0.97(-8.37%) |
Apr 02, 2020 | 11.22 | 11.89 | 11.10 | 11.59 | 3,341,987 | +0.34(+3.02%) |
Apr 01, 2020 | 11.69 | 12.02 | 11.21 | 11.25 | 4,337,222 | -1.05(-8.54%) |
Mar 31, 2020 | 12.37 | 12.97 | 12.19 | 12.30 | 2,686,149 | -0.10(-0.81%) |
Mar 30, 2020 | 12.58 | 13.42 | 12.16 | 12.40 | 2,412,015 | -0.29(-2.29%) |
Mar 27, 2020 | 13.44 | 13.54 | 12.45 | 12.69 | 2,471,200 | -1.31(-9.36%) |
Mar 26, 2020 | 12.60 | 14.04 | 12.60 | 14.00 | 4,089,888 | +1.45(+11.55%) |
Mar 25, 2020 | 12.45 | 13.12 | 12.09 | 12.55 | 4,084,065 | +0.19(+1.54%) |
Mar 24, 2020 | 11.43 | 12.45 | 11.21 | 12.36 | 5,676,024 | +1.55(+14.34%) |
Mar 23, 2020 | 9.690 | 10.98 | 9.290 | 10.81 | 3,826,909 | +1.08(+11.10%) |
Mar 20, 2020 | 10.39 | 10.77 | 9.630 | 9.730 | 5,858,400 | -0.48(-4.70%) |
Mar 19, 2020 | 8.610 | 10.33 | 8.570 | 10.21 | 5,397,403 | +1.45(+16.55%) |
Mar 18, 2020 | 8.500 | 9.410 | 7.930 | 8.760 | 4,420,509 | -0.40(-4.37%) |
Mar 17, 2020 | 9.310 | 9.810 | 8.070 | 9.160 | 8,843,413 | +0.09(+0.99%) |
Mar 16, 2020 | 10.75 | 11.06 | 9.040 | 9.070 | 6,682,093 | -2.82(-23.72%) |
Mar 13, 2020 | 12.28 | 12.73 | 11.80 | 11.89 | 6,187,700 | +0.28(+2.41%) |
Mar 12, 2020 | 11.96 | 12.90 | 11.60 | 11.61 | 7,098,876 | -2.11(-15.38%) |
Mar 11, 2020 | 14.03 | 14.06 | 13.46 | 13.72 | 4,938,229 | -0.75(-5.18%) |
Mar 10, 2020 | 14.14 | 14.47 | 13.47 | 14.47 | 4,868,633 | +0.85(+6.24%) |
Mar 09, 2020 | 14.05 | 14.42 | 13.57 | 13.62 | 3,712,399 | -1.46(-9.68%) |
Mar 06, 2020 | 14.58 | 15.12 | 14.57 | 15.08 | 3,775,400 | -0.05(-0.33%) |
Mar 05, 2020 | 15.20 | 15.41 | 14.94 | 15.13 | 3,629,962 | -0.45(-2.89%) |
Mar 04, 2020 | 15.49 | 15.60 | 15.05 | 15.58 | 2,404,917 | +0.38(+2.50%) |
Mar 03, 2020 | 15.70 | 16.02 | 14.97 | 15.20 | 3,392,610 | -0.56(-3.55%) |