Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.28 | 14.48 | 13.94 | 14.42 | 1,359,000 | -0.03(-0.21%) |
May 28, 2020 | 14.61 | 14.68 | 14.32 | 14.45 | 1,594,162 | -0.48(-3.22%) |
May 27, 2020 | 15.07 | 15.16 | 14.65 | 14.93 | 2,861,349 | +0.01(+0.07%) |
May 26, 2020 | 14.91 | 15.05 | 14.81 | 14.92 | 1,055,192 | +0.36(+2.47%) |
May 22, 2020 | 14.32 | 14.60 | 14.12 | 14.56 | 1,017,700 | +0.04(+0.28%) |
May 21, 2020 | 14.50 | 14.73 | 14.19 | 14.52 | 1,553,445 | +0.00(+0.00%) |
May 20, 2020 | 14.35 | 14.90 | 14.26 | 14.52 | 2,583,663 | +0.36(+2.54%) |
May 19, 2020 | 13.94 | 14.37 | 13.85 | 14.16 | 1,447,567 | +0.23(+1.65%) |
May 18, 2020 | 13.51 | 14.20 | 13.51 | 13.93 | 1,836,153 | +0.69(+5.21%) |
May 15, 2020 | 12.82 | 13.28 | 12.81 | 13.24 | 1,054,600 | +0.37(+2.87%) |
May 14, 2020 | 12.66 | 13.15 | 12.16 | 12.87 | 1,615,412 | +0.17(+1.34%) |
May 13, 2020 | 13.04 | 13.05 | 12.42 | 12.70 | 1,256,632 | -0.35(-2.68%) |
May 12, 2020 | 13.25 | 13.64 | 13.05 | 13.05 | 1,512,695 | -0.14(-1.06%) |
May 11, 2020 | 13.19 | 13.31 | 13.02 | 13.19 | 1,587,357 | -0.18(-1.35%) |
May 08, 2020 | 13.08 | 13.40 | 12.98 | 13.37 | 2,425,200 | +0.52(+4.05%) |
May 07, 2020 | 13.25 | 13.33 | 12.81 | 12.85 | 1,206,106 | -0.06(-0.46%) |
May 06, 2020 | 13.25 | 13.52 | 12.73 | 12.91 | 1,259,949 | -0.29(-2.20%) |
May 05, 2020 | 13.69 | 14.23 | 13.12 | 13.20 | 1,914,798 | -0.07(-0.53%) |
May 04, 2020 | 12.90 | 13.28 | 12.49 | 13.27 | 2,175,035 | +0.26(+2.00%) |
May 01, 2020 | 13.23 | 13.45 | 12.87 | 13.01 | 2,427,800 | -0.64(-4.69%) |
Apr 30, 2020 | 14.30 | 14.39 | 13.50 | 13.65 | 9,302,638 | -0.26(-1.87%) |
Apr 29, 2020 | 13.34 | 14.02 | 13.14 | 13.91 | 3,948,558 | +1.19(+9.36%) |
Apr 28, 2020 | 12.48 | 12.90 | 12.44 | 12.72 | 2,015,783 | +0.28(+2.25%) |
Apr 27, 2020 | 12.14 | 12.46 | 11.91 | 12.44 | 2,232,649 | +0.16(+1.30%) |
Apr 24, 2020 | 12.60 | 12.87 | 12.14 | 12.28 | 2,240,100 | -0.07(-0.57%) |
Apr 23, 2020 | 11.72 | 12.38 | 11.68 | 12.35 | 2,584,987 | +0.77(+6.65%) |
Apr 22, 2020 | 11.79 | 11.79 | 11.22 | 11.58 | 2,521,669 | +0.32(+2.84%) |
Apr 21, 2020 | 10.99 | 11.31 | 10.74 | 11.26 | 4,257,909 | +0.20(+1.81%) |
Apr 20, 2020 | 10.79 | 11.62 | 10.45 | 11.06 | 5,458,530 | -0.13(-1.16%) |
Apr 17, 2020 | 10.68 | 11.20 | 10.48 | 11.19 | 3,812,200 | +0.73(+6.98%) |
Apr 16, 2020 | 10.41 | 10.68 | 10.39 | 10.46 | 3,489,155 | -0.08(-0.76%) |
Apr 15, 2020 | 10.37 | 10.64 | 10.18 | 10.54 | 9,413,793 | -0.32(-2.95%) |
Apr 14, 2020 | 10.45 | 10.95 | 10.45 | 10.86 | 2,824,300 | +0.41(+3.92%) |
Apr 13, 2020 | 10.89 | 10.89 | 10.17 | 10.45 | 2,664,564 | +0.10(+0.97%) |
Apr 09, 2020 | 9.990 | 10.84 | 9.840 | 10.35 | 6,034,200 | +0.97(+10.34%) |
Apr 08, 2020 | 9.760 | 10.09 | 9.380 | 9.380 | 3,547,329 | -0.17(-1.78%) |
Apr 07, 2020 | 9.870 | 10.19 | 9.520 | 9.550 | 6,513,905 | +0.23(+2.47%) |
Apr 06, 2020 | 9.450 | 9.870 | 9.320 | 9.320 | 3,188,984 | -0.03(-0.32%) |
Apr 03, 2020 | 9.600 | 9.970 | 8.670 | 9.350 | 4,123,600 | +0.02(+0.21%) |
Apr 02, 2020 | 9.250 | 10.22 | 9.090 | 9.330 | 6,688,730 | +0.49(+5.54%) |
Apr 01, 2020 | 8.820 | 8.970 | 8.466 | 8.840 | 2,466,250 | -0.19(-2.10%) |
Mar 31, 2020 | 8.550 | 9.070 | 8.440 | 9.030 | 2,722,695 | +0.72(+8.66%) |
Mar 30, 2020 | 8.500 | 8.520 | 7.930 | 8.310 | 2,987,084 | -0.29(-3.37%) |
Mar 27, 2020 | 8.930 | 8.930 | 8.465 | 8.600 | 5,044,300 | -0.50(-5.49%) |
Mar 26, 2020 | 9.010 | 9.720 | 8.740 | 9.100 | 5,862,399 | +0.16(+1.79%) |
Mar 25, 2020 | 8.360 | 9.320 | 8.140 | 8.940 | 7,440,091 | +0.56(+6.68%) |
Mar 24, 2020 | 8.530 | 8.760 | 8.220 | 8.380 | 3,167,051 | +0.38(+4.75%) |
Mar 23, 2020 | 9.000 | 9.040 | 8.000 | 8.000 | 4,707,019 | -1.16(-12.66%) |
Mar 20, 2020 | 8.400 | 9.990 | 8.020 | 9.160 | 8,671,500 | +0.91(+11.03%) |
Mar 19, 2020 | 7.130 | 8.860 | 6.720 | 8.250 | 8,743,786 | +1.35(+19.57%) |
Mar 18, 2020 | 7.490 | 7.840 | 6.150 | 6.900 | 8,016,145 | -1.43(-17.17%) |
Mar 17, 2020 | 9.130 | 9.250 | 8.280 | 8.330 | 9,260,309 | -0.77(-8.46%) |
Mar 16, 2020 | 9.280 | 9.770 | 8.820 | 9.100 | 5,475,710 | -1.61(-15.03%) |
Mar 13, 2020 | 10.81 | 11.00 | 10.00 | 10.71 | 5,409,100 | +0.87(+8.84%) |
Mar 12, 2020 | 11.00 | 11.04 | 9.810 | 9.840 | 6,485,530 | -2.14(-17.86%) |
Mar 11, 2020 | 11.91 | 12.55 | 11.66 | 11.98 | 9,202,459 | -0.59(-4.69%) |
Mar 10, 2020 | 12.49 | 12.80 | 10.66 | 12.57 | 11,680,825 | +1.32(+11.73%) |
Mar 09, 2020 | 12.85 | 12.89 | 11.23 | 11.25 | 6,513,378 | -4.33(-27.79%) |
Mar 06, 2020 | 16.21 | 16.30 | 15.52 | 15.58 | 6,272,900 | -1.20(-7.15%) |
Mar 05, 2020 | 17.03 | 17.09 | 16.59 | 16.78 | 4,376,625 | -0.53(-3.06%) |
Mar 04, 2020 | 17.56 | 17.67 | 17.17 | 17.31 | 6,547,173 | -0.04(-0.23%) |
Mar 03, 2020 | 17.74 | 18.19 | 17.13 | 17.35 | 7,168,287 | -0.38(-2.14%) |