Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.19 | 16.80 | 15.99 | 16.70 | 1,249,400 | +0.27(+1.64%) |
May 28, 2020 | 17.00 | 17.14 | 16.32 | 16.43 | 1,729,794 | -0.42(-2.49%) |
May 27, 2020 | 16.77 | 16.92 | 15.36 | 16.85 | 2,280,332 | +0.52(+3.18%) |
May 26, 2020 | 16.50 | 16.81 | 16.19 | 16.33 | 1,300,458 | +0.47(+2.96%) |
May 22, 2020 | 16.18 | 16.23 | 15.76 | 15.86 | 826,500 | -0.21(-1.31%) |
May 21, 2020 | 15.91 | 16.26 | 15.59 | 16.07 | 1,604,087 | +0.16(+1.01%) |
May 20, 2020 | 15.84 | 16.48 | 15.72 | 15.91 | 2,095,938 | +0.40(+2.58%) |
May 19, 2020 | 15.00 | 15.97 | 14.99 | 15.51 | 2,162,467 | +0.37(+2.44%) |
May 18, 2020 | 14.74 | 15.29 | 14.63 | 15.14 | 1,782,288 | +1.07(+7.60%) |
May 15, 2020 | 13.89 | 14.21 | 13.59 | 14.07 | 1,506,800 | +0.10(+0.72%) |
May 14, 2020 | 13.15 | 13.97 | 12.65 | 13.97 | 2,879,477 | +0.43(+3.18%) |
May 13, 2020 | 13.79 | 14.00 | 13.01 | 13.54 | 2,047,894 | -0.43(-3.08%) |
May 12, 2020 | 14.62 | 14.80 | 13.95 | 13.97 | 1,406,811 | -0.59(-4.05%) |
May 11, 2020 | 14.57 | 15.06 | 14.35 | 14.56 | 2,184,273 | -0.21(-1.42%) |
May 08, 2020 | 14.43 | 15.35 | 14.31 | 14.77 | 3,356,200 | +0.96(+6.95%) |
May 07, 2020 | 13.97 | 14.29 | 13.48 | 13.81 | 2,540,437 | -0.06(-0.43%) |
May 06, 2020 | 13.42 | 14.00 | 13.12 | 13.87 | 2,252,481 | +0.62(+4.68%) |
May 05, 2020 | 13.82 | 13.99 | 12.93 | 13.25 | 2,196,961 | -0.18(-1.34%) |
May 04, 2020 | 12.61 | 13.54 | 12.43 | 13.43 | 1,667,246 | +0.47(+3.63%) |
May 01, 2020 | 13.39 | 13.71 | 12.60 | 12.96 | 2,120,000 | -1.07(-7.63%) |
Apr 30, 2020 | 14.40 | 14.76 | 14.02 | 14.03 | 2,195,684 | -0.77(-5.20%) |
Apr 29, 2020 | 14.15 | 14.87 | 14.03 | 14.80 | 2,099,464 | +1.11(+8.11%) |
Apr 28, 2020 | 14.00 | 14.24 | 13.11 | 13.69 | 1,869,467 | +0.17(+1.26%) |
Apr 27, 2020 | 13.13 | 13.63 | 13.10 | 13.52 | 1,527,703 | +0.58(+4.48%) |
Apr 24, 2020 | 13.20 | 13.44 | 12.67 | 12.94 | 1,677,400 | -0.17(-1.30%) |
Apr 23, 2020 | 12.75 | 13.50 | 12.75 | 13.11 | 2,490,073 | +0.47(+3.72%) |
Apr 22, 2020 | 12.44 | 12.80 | 12.16 | 12.64 | 1,694,670 | +0.63(+5.25%) |
Apr 21, 2020 | 11.91 | 12.31 | 11.76 | 12.01 | 2,096,426 | -0.34(-2.75%) |
Apr 20, 2020 | 11.52 | 12.99 | 11.42 | 12.35 | 3,303,680 | +0.48(+4.04%) |
Apr 17, 2020 | 11.72 | 11.92 | 11.34 | 11.87 | 1,908,100 | +0.76(+6.84%) |
Apr 16, 2020 | 11.40 | 11.65 | 10.84 | 11.11 | 2,423,137 | -0.35(-3.05%) |
Apr 15, 2020 | 11.49 | 11.87 | 11.08 | 11.46 | 2,578,294 | -0.60(-5.01%) |
Apr 14, 2020 | 11.43 | 12.13 | 11.38 | 12.06 | 2,213,234 | +0.96(+8.69%) |
Apr 13, 2020 | 11.62 | 11.82 | 11.00 | 11.10 | 1,692,983 | -0.63(-5.37%) |
Apr 09, 2020 | 12.00 | 12.64 | 11.27 | 11.73 | 2,662,500 | +0.26(+2.27%) |
Apr 08, 2020 | 10.83 | 11.58 | 10.53 | 11.47 | 2,260,991 | +0.90(+8.51%) |
Apr 07, 2020 | 11.40 | 11.79 | 10.50 | 10.57 | 3,078,574 | +0.59(+5.91%) |
Apr 06, 2020 | 9.470 | 10.07 | 9.390 | 9.980 | 2,226,613 | +1.13(+12.77%) |
Apr 03, 2020 | 9.690 | 9.930 | 8.750 | 8.850 | 2,264,700 | -0.95(-9.69%) |
Apr 02, 2020 | 9.400 | 10.05 | 8.930 | 9.800 | 2,062,582 | +0.48(+5.15%) |
Apr 01, 2020 | 9.550 | 9.690 | 9.000 | 9.320 | 2,179,286 | -0.78(-7.72%) |
Mar 31, 2020 | 9.810 | 10.55 | 9.510 | 10.10 | 2,158,478 | +0.29(+2.96%) |
Mar 30, 2020 | 10.32 | 10.48 | 9.540 | 9.810 | 2,053,413 | -0.41(-4.01%) |
Mar 27, 2020 | 11.72 | 11.79 | 10.12 | 10.22 | 2,454,700 | -2.16(-17.45%) |
Mar 26, 2020 | 12.27 | 12.94 | 11.78 | 12.38 | 2,514,190 | +0.22(+1.81%) |
Mar 25, 2020 | 11.90 | 13.57 | 10.80 | 12.16 | 4,866,493 | +1.00(+8.96%) |
Mar 24, 2020 | 9.770 | 11.37 | 9.630 | 11.16 | 3,398,545 | +2.14(+23.73%) |
Mar 23, 2020 | 8.430 | 9.250 | 7.840 | 9.020 | 3,185,118 | +0.66(+7.89%) |
Mar 20, 2020 | 9.340 | 10.03 | 8.220 | 8.360 | 3,934,500 | -0.75(-8.23%) |
Mar 19, 2020 | 8.800 | 9.560 | 8.500 | 9.110 | 3,778,387 | +0.21(+2.36%) |
Mar 18, 2020 | 9.030 | 9.320 | 8.030 | 8.900 | 4,295,770 | -1.02(-10.28%) |
Mar 17, 2020 | 9.870 | 10.03 | 7.840 | 9.920 | 5,752,654 | +0.43(+4.53%) |
Mar 16, 2020 | 9.840 | 10.72 | 8.350 | 9.490 | 5,122,826 | -1.71(-15.27%) |
Mar 13, 2020 | 12.94 | 13.38 | 10.25 | 11.20 | 4,773,200 | -0.48(-4.11%) |
Mar 12, 2020 | 13.71 | 13.75 | 11.61 | 11.68 | 5,512,639 | -3.37(-22.39%) |
Mar 11, 2020 | 16.13 | 16.31 | 14.21 | 15.05 | 4,272,772 | -1.67(-9.99%) |
Mar 10, 2020 | 17.81 | 17.81 | 15.95 | 16.72 | 3,061,096 | -0.07(-0.42%) |
Mar 09, 2020 | 17.75 | 18.62 | 16.38 | 16.79 | 3,431,226 | -3.43(-16.96%) |
Mar 06, 2020 | 20.68 | 21.03 | 19.69 | 20.22 | 2,200,900 | -1.08(-5.07%) |
Mar 05, 2020 | 20.32 | 21.63 | 20.11 | 21.30 | 2,722,358 | +0.50(+2.40%) |
Mar 04, 2020 | 19.93 | 20.89 | 19.81 | 20.80 | 1,862,105 | +1.29(+6.61%) |
Mar 03, 2020 | 19.65 | 20.51 | 19.21 | 19.51 | 2,919,905 | +0.15(+0.77%) |