Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.04 | 15.04 | 14.06 | 14.28 | 2,177,676 | -0.94(-6.19%) |
May 28, 2020 | 15.71 | 15.71 | 14.91 | 15.23 | 1,832,741 | -0.26(-1.66%) |
May 27, 2020 | 15.24 | 15.61 | 14.58 | 15.48 | 1,748,585 | +1.27(+8.93%) |
May 26, 2020 | 13.90 | 14.60 | 13.90 | 14.21 | 2,031,509 | +1.12(+8.54%) |
May 22, 2020 | 13.40 | 13.40 | 12.84 | 13.10 | 1,273,719 | -0.20(-1.50%) |
May 21, 2020 | 13.25 | 13.67 | 13.18 | 13.30 | 928,482 | -0.03(-0.23%) |
May 20, 2020 | 13.47 | 13.95 | 13.13 | 13.33 | 1,328,448 | +0.21(+1.61%) |
May 19, 2020 | 13.21 | 13.64 | 12.68 | 13.11 | 1,092,818 | -0.26(-1.94%) |
May 18, 2020 | 13.18 | 13.73 | 13.01 | 13.37 | 2,847,341 | +1.16(+9.50%) |
May 15, 2020 | 12.09 | 12.61 | 11.92 | 12.21 | 1,886,421 | -0.12(-0.98%) |
May 14, 2020 | 11.17 | 12.37 | 10.77 | 12.34 | 1,776,742 | +1.09(+9.67%) |
May 13, 2020 | 11.84 | 11.85 | 11.01 | 11.25 | 1,591,836 | -0.65(-5.48%) |
May 12, 2020 | 12.77 | 13.14 | 11.75 | 11.90 | 3,767,246 | -0.96(-7.47%) |
May 11, 2020 | 13.15 | 13.37 | 12.86 | 12.86 | 4,032,684 | -0.71(-5.25%) |
May 08, 2020 | 13.16 | 13.60 | 13.05 | 13.57 | 1,848,365 | +0.76(+5.89%) |
May 07, 2020 | 12.79 | 13.36 | 12.73 | 12.82 | 2,188,753 | +0.21(+1.68%) |
May 06, 2020 | 13.47 | 13.62 | 12.57 | 12.61 | 1,401,324 | -0.70(-5.27%) |
May 05, 2020 | 13.74 | 14.26 | 13.20 | 13.31 | 1,631,023 | -0.15(-1.12%) |
May 04, 2020 | 12.92 | 13.56 | 12.46 | 13.46 | 1,431,633 | -0.13(-0.98%) |
May 01, 2020 | 13.98 | 14.14 | 13.31 | 13.59 | 1,663,379 | -1.04(-7.10%) |
Apr 30, 2020 | 15.25 | 15.36 | 14.24 | 14.63 | 2,330,300 | -1.26(-7.91%) |
Apr 29, 2020 | 14.69 | 16.19 | 14.61 | 15.89 | 3,519,089 | +2.01(+14.45%) |
Apr 28, 2020 | 13.44 | 14.54 | 13.28 | 13.88 | 4,129,315 | +1.47(+11.83%) |
Apr 27, 2020 | 11.60 | 12.54 | 11.42 | 12.41 | 2,251,469 | +0.89(+7.71%) |
Apr 24, 2020 | 11.12 | 11.67 | 10.91 | 11.53 | 1,659,077 | +0.47(+4.26%) |
Apr 23, 2020 | 10.92 | 11.46 | 10.90 | 11.05 | 1,902,974 | +0.23(+2.12%) |
Apr 22, 2020 | 11.33 | 11.42 | 10.52 | 10.82 | 1,754,434 | -0.22(-1.97%) |
Apr 21, 2020 | 11.11 | 11.54 | 10.80 | 11.04 | 1,947,890 | -0.76(-6.45%) |
Apr 20, 2020 | 11.86 | 12.21 | 11.39 | 11.80 | 2,239,149 | -0.76(-6.01%) |
Apr 17, 2020 | 11.61 | 12.64 | 11.54 | 12.56 | 4,031,127 | +1.85(+17.27%) |
Apr 16, 2020 | 11.18 | 11.41 | 10.61 | 10.71 | 2,277,649 | -0.52(-4.63%) |
Apr 15, 2020 | 11.59 | 11.67 | 10.99 | 11.23 | 2,045,531 | -1.01(-8.25%) |
Apr 14, 2020 | 12.91 | 13.24 | 11.83 | 12.24 | 2,499,527 | -0.36(-2.88%) |
Apr 13, 2020 | 13.80 | 13.80 | 12.29 | 12.60 | 2,031,145 | -0.87(-6.46%) |
Apr 09, 2020 | 13.05 | 13.94 | 12.79 | 13.47 | 4,132,885 | +1.31(+10.78%) |
Apr 08, 2020 | 11.92 | 12.45 | 11.59 | 12.16 | 3,303,522 | +0.68(+5.89%) |
Apr 07, 2020 | 11.70 | 12.82 | 11.42 | 11.48 | 5,624,305 | +0.82(+7.65%) |
Apr 06, 2020 | 9.984 | 10.81 | 9.682 | 10.67 | 2,563,415 | +1.44(+15.59%) |
Apr 03, 2020 | 10.24 | 10.24 | 8.836 | 9.229 | 3,094,948 | -0.97(-9.48%) |
Apr 02, 2020 | 9.761 | 10.76 | 9.567 | 10.20 | 2,961,655 | +0.32(+3.24%) |
Apr 01, 2020 | 10.77 | 10.81 | 9.519 | 9.875 | 2,753,776 | -1.68(-14.54%) |
Mar 31, 2020 | 12.11 | 12.22 | 11.15 | 11.56 | 2,719,385 | -0.51(-4.21%) |
Mar 30, 2020 | 13.11 | 13.28 | 11.64 | 12.06 | 2,319,148 | -1.48(-10.93%) |
Mar 27, 2020 | 13.04 | 13.77 | 12.30 | 13.54 | 2,027,559 | -0.13(-0.97%) |
Mar 26, 2020 | 13.39 | 14.93 | 13.31 | 13.68 | 3,453,587 | +0.47(+3.57%) |
Mar 25, 2020 | 12.70 | 14.66 | 12.27 | 13.21 | 2,156,132 | +0.96(+7.85%) |
Mar 24, 2020 | 11.49 | 12.38 | 11.23 | 12.24 | 2,038,541 | +1.64(+15.51%) |
Mar 23, 2020 | 10.75 | 11.14 | 10.22 | 10.60 | 3,097,293 | -0.45(-4.05%) |
Mar 20, 2020 | 10.60 | 13.34 | 10.50 | 11.05 | 6,330,043 | +0.84(+8.23%) |
Mar 19, 2020 | 8.570 | 11.29 | 8.008 | 10.21 | 4,050,941 | +1.54(+17.78%) |
Mar 18, 2020 | 11.80 | 11.88 | 7.379 | 8.667 | 4,536,443 | -4.27(-32.99%) |
Mar 17, 2020 | 15.38 | 15.43 | 12.64 | 12.93 | 5,774,143 | -2.12(-14.06%) |
Mar 16, 2020 | 15.83 | 17.01 | 15.05 | 15.05 | 2,807,726 | -4.04(-21.15%) |
Mar 13, 2020 | 18.55 | 19.11 | 17.54 | 19.09 | 2,049,234 | +1.68(+9.65%) |
Mar 12, 2020 | 17.54 | 18.73 | 16.93 | 17.41 | 4,456,304 | -1.84(-9.58%) |
Mar 11, 2020 | 20.27 | 21.01 | 19.08 | 19.25 | 2,390,339 | -1.70(-8.11%) |
Mar 10, 2020 | 19.44 | 20.95 | 19.38 | 20.95 | 3,768,085 | +2.38(+12.79%) |
Mar 09, 2020 | 19.94 | 20.42 | 18.19 | 18.57 | 2,775,683 | -3.22(-14.76%) |
Mar 06, 2020 | 21.79 | 22.41 | 21.49 | 21.79 | 2,628,679 | -0.91(-4.02%) |
Mar 05, 2020 | 22.94 | 23.62 | 22.45 | 22.70 | 1,682,508 | -1.07(-4.50%) |
Mar 04, 2020 | 22.78 | 23.80 | 22.57 | 23.77 | 1,814,677 | +1.77(+8.05%) |
Mar 03, 2020 | 23.30 | 23.47 | 21.91 | 22.00 | 2,303,753 | -1.31(-5.63%) |