Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.51 | 14.56 | 14.01 | 14.35 | 4,360,300 | -0.36(-2.45%) |
May 28, 2020 | 14.30 | 15.02 | 13.88 | 14.71 | 3,836,440 | +0.51(+3.59%) |
May 27, 2020 | 14.18 | 14.64 | 13.58 | 14.20 | 2,617,672 | +0.55(+4.03%) |
May 26, 2020 | 13.25 | 14.10 | 13.21 | 13.65 | 2,947,865 | +1.13(+9.03%) |
May 22, 2020 | 12.95 | 13.02 | 12.21 | 12.52 | 1,405,000 | -0.30(-2.34%) |
May 21, 2020 | 12.72 | 13.03 | 12.59 | 12.82 | 2,583,852 | +0.10(+0.79%) |
May 20, 2020 | 12.37 | 12.88 | 12.35 | 12.72 | 2,961,474 | +0.51(+4.18%) |
May 19, 2020 | 12.47 | 12.93 | 12.11 | 12.21 | 2,900,909 | -0.37(-2.94%) |
May 18, 2020 | 12.38 | 12.77 | 12.12 | 12.58 | 3,478,980 | +0.75(+6.34%) |
May 15, 2020 | 11.59 | 12.09 | 11.51 | 11.83 | 2,706,100 | +0.03(+0.25%) |
May 14, 2020 | 10.66 | 11.81 | 10.28 | 11.80 | 2,590,078 | +1.04(+9.67%) |
May 13, 2020 | 11.73 | 11.73 | 10.55 | 10.76 | 2,012,448 | -0.97(-8.27%) |
May 12, 2020 | 12.25 | 12.59 | 11.71 | 11.73 | 1,955,855 | -0.52(-4.24%) |
May 11, 2020 | 13.22 | 13.25 | 12.25 | 12.25 | 2,439,662 | -0.91(-6.91%) |
May 08, 2020 | 12.42 | 13.41 | 12.39 | 13.16 | 3,248,400 | +0.86(+6.99%) |
May 07, 2020 | 14.00 | 14.00 | 12.22 | 12.30 | 3,853,813 | -1.56(-11.26%) |
May 06, 2020 | 14.30 | 14.40 | 13.84 | 13.86 | 1,032,428 | -0.23(-1.63%) |
May 05, 2020 | 14.41 | 14.82 | 14.07 | 14.09 | 1,315,415 | -0.10(-0.70%) |
May 04, 2020 | 13.85 | 14.22 | 13.48 | 14.19 | 1,414,173 | +0.13(+0.92%) |
May 01, 2020 | 14.49 | 14.60 | 13.79 | 14.06 | 1,482,800 | -0.92(-6.14%) |
Apr 30, 2020 | 15.25 | 15.33 | 14.89 | 14.98 | 1,713,795 | -0.60(-3.85%) |
Apr 29, 2020 | 15.69 | 15.83 | 14.98 | 15.58 | 2,492,553 | +0.38(+2.50%) |
Apr 28, 2020 | 14.92 | 15.52 | 14.77 | 15.20 | 2,927,722 | +0.80(+5.56%) |
Apr 27, 2020 | 14.58 | 14.58 | 13.57 | 14.40 | 2,856,740 | +0.86(+6.35%) |
Apr 24, 2020 | 13.76 | 14.40 | 12.95 | 13.54 | 3,126,900 | +1.03(+8.23%) |
Apr 23, 2020 | 12.45 | 12.84 | 12.26 | 12.51 | 1,595,056 | +0.51(+4.25%) |
Apr 22, 2020 | 12.59 | 12.62 | 11.98 | 12.00 | 965,413 | -0.25(-2.04%) |
Apr 21, 2020 | 12.09 | 12.42 | 11.97 | 12.25 | 1,063,400 | -0.22(-1.76%) |
Apr 20, 2020 | 12.58 | 12.97 | 12.28 | 12.47 | 1,439,968 | -0.50(-3.86%) |
Apr 17, 2020 | 12.86 | 13.26 | 12.54 | 12.97 | 1,555,800 | +0.68(+5.53%) |
Apr 16, 2020 | 12.70 | 12.91 | 12.17 | 12.29 | 1,501,392 | -0.46(-3.61%) |
Apr 15, 2020 | 12.78 | 12.87 | 12.45 | 12.75 | 1,602,334 | -0.58(-4.35%) |
Apr 14, 2020 | 13.68 | 13.86 | 13.14 | 13.33 | 1,585,082 | +0.08(+0.60%) |
Apr 13, 2020 | 14.11 | 14.12 | 12.99 | 13.25 | 1,697,624 | -0.68(-4.88%) |
Apr 09, 2020 | 13.81 | 14.75 | 13.77 | 13.93 | 1,930,000 | +0.45(+3.34%) |
Apr 08, 2020 | 12.25 | 13.61 | 11.88 | 13.48 | 2,931,828 | +1.52(+12.71%) |
Apr 07, 2020 | 11.55 | 12.13 | 11.36 | 11.96 | 3,215,105 | +1.16(+10.74%) |
Apr 06, 2020 | 9.730 | 10.89 | 9.730 | 10.80 | 2,004,628 | +1.30(+13.68%) |
Apr 03, 2020 | 10.87 | 11.07 | 9.410 | 9.500 | 2,214,200 | -1.43(-13.08%) |
Apr 02, 2020 | 10.94 | 11.27 | 10.56 | 10.93 | 2,287,845 | -0.06(-0.55%) |
Apr 01, 2020 | 11.38 | 11.67 | 10.62 | 10.99 | 3,045,522 | -1.01(-8.42%) |
Mar 31, 2020 | 12.20 | 12.31 | 11.88 | 12.00 | 3,037,978 | -0.17(-1.40%) |
Mar 30, 2020 | 11.73 | 12.23 | 11.27 | 12.17 | 2,093,532 | +0.37(+3.14%) |
Mar 27, 2020 | 11.75 | 12.21 | 11.46 | 11.80 | 2,068,100 | -0.40(-3.28%) |
Mar 26, 2020 | 12.04 | 13.06 | 11.53 | 12.20 | 2,233,178 | +0.18(+1.50%) |
Mar 25, 2020 | 10.54 | 12.36 | 10.27 | 12.02 | 4,304,913 | +1.72(+16.70%) |
Mar 24, 2020 | 10.71 | 10.98 | 9.750 | 10.30 | 4,060,460 | +0.09(+0.88%) |
Mar 23, 2020 | 11.94 | 11.94 | 9.990 | 10.21 | 2,744,503 | -1.87(-15.48%) |
Mar 20, 2020 | 12.98 | 13.21 | 11.81 | 12.08 | 3,160,500 | -0.72(-5.63%) |
Mar 19, 2020 | 13.72 | 14.26 | 12.50 | 12.80 | 3,250,287 | -1.21(-8.64%) |
Mar 18, 2020 | 15.74 | 16.18 | 12.82 | 14.01 | 1,889,523 | -3.05(-17.87%) |
Mar 17, 2020 | 16.13 | 17.32 | 15.52 | 17.06 | 2,491,202 | +1.16(+7.33%) |
Mar 16, 2020 | 15.85 | 16.60 | 15.29 | 15.89 | 2,821,274 | -1.45(-8.36%) |
Mar 13, 2020 | 17.32 | 17.69 | 15.92 | 17.34 | 4,113,641 | +0.87(+5.27%) |
Mar 12, 2020 | 16.70 | 16.99 | 15.56 | 16.48 | 3,192,059 | -1.62(-8.94%) |
Mar 11, 2020 | 18.64 | 18.88 | 17.89 | 18.09 | 4,758,409 | -0.28(-1.50%) |
Mar 10, 2020 | 17.49 | 18.38 | 17.22 | 18.37 | 2,760,275 | +1.70(+10.18%) |
Mar 09, 2020 | 17.03 | 17.40 | 16.26 | 16.67 | 2,677,610 | -1.68(-9.14%) |
Mar 06, 2020 | 18.25 | 18.79 | 17.91 | 18.35 | 2,746,752 | -0.62(-3.28%) |
Mar 05, 2020 | 19.70 | 19.86 | 18.72 | 18.97 | 2,774,090 | -1.33(-6.56%) |
Mar 04, 2020 | 19.94 | 20.34 | 19.46 | 20.30 | 1,421,226 | +0.79(+4.04%) |
Mar 03, 2020 | 19.96 | 20.29 | 19.40 | 19.52 | 2,167,692 | -0.42(-2.13%) |