Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.66 | 18.06 | 17.45 | 17.63 | 3,184,936 | -0.27(-1.51%) |
May 28, 2020 | 18.22 | 18.22 | 17.73 | 17.90 | 1,729,174 | -0.16(-0.91%) |
May 27, 2020 | 18.37 | 18.47 | 17.90 | 18.07 | 2,643,797 | +0.41(+2.32%) |
May 26, 2020 | 17.35 | 17.97 | 17.21 | 17.66 | 1,327,102 | +0.96(+5.73%) |
May 22, 2020 | 16.71 | 16.76 | 16.33 | 16.70 | 1,236,167 | +0.03(+0.20%) |
May 21, 2020 | 16.52 | 16.76 | 16.46 | 16.67 | 1,987,078 | +0.11(+0.64%) |
May 20, 2020 | 16.02 | 16.61 | 16.02 | 16.56 | 2,142,836 | +0.84(+5.36%) |
May 19, 2020 | 15.36 | 16.05 | 15.21 | 15.72 | 2,423,314 | +0.20(+1.32%) |
May 18, 2020 | 15.06 | 15.65 | 15.03 | 15.51 | 2,005,333 | +1.09(+7.54%) |
May 15, 2020 | 14.22 | 14.44 | 14.03 | 14.43 | 1,554,808 | -0.02(-0.11%) |
May 14, 2020 | 13.76 | 14.48 | 13.54 | 14.44 | 1,458,093 | +0.32(+2.27%) |
May 13, 2020 | 14.87 | 14.89 | 13.87 | 14.12 | 2,186,660 | -0.87(-5.78%) |
May 12, 2020 | 15.68 | 15.68 | 14.99 | 14.99 | 2,559,698 | -0.68(-4.35%) |
May 11, 2020 | 15.20 | 15.82 | 15.13 | 15.67 | 1,789,139 | +0.22(+1.40%) |
May 08, 2020 | 15.18 | 15.50 | 15.11 | 15.45 | 1,398,483 | +0.60(+4.05%) |
May 07, 2020 | 14.46 | 15.20 | 14.46 | 14.85 | 1,904,183 | +0.71(+5.05%) |
May 06, 2020 | 14.70 | 14.81 | 14.07 | 14.14 | 1,465,564 | -0.45(-3.08%) |
May 05, 2020 | 14.96 | 15.12 | 14.54 | 14.59 | 2,229,600 | -0.03(-0.22%) |
May 04, 2020 | 13.83 | 14.68 | 13.82 | 14.62 | 2,591,702 | +0.56(+3.99%) |
May 01, 2020 | 13.76 | 14.21 | 13.63 | 14.06 | 3,145,433 | -0.29(-2.01%) |
Apr 30, 2020 | 13.91 | 14.55 | 13.45 | 14.35 | 4,465,083 | +1.47(+11.46%) |
Apr 29, 2020 | 13.29 | 13.29 | 12.70 | 12.87 | 1,625,699 | +0.07(+0.56%) |
Apr 28, 2020 | 12.74 | 13.20 | 12.65 | 12.80 | 2,130,715 | +0.26(+2.04%) |
Apr 27, 2020 | 12.05 | 12.61 | 11.92 | 12.54 | 2,355,388 | +0.75(+6.39%) |
Apr 24, 2020 | 11.97 | 12.01 | 11.53 | 11.79 | 1,345,708 | -0.05(-0.41%) |
Apr 23, 2020 | 12.22 | 12.35 | 11.71 | 11.84 | 1,370,644 | -0.32(-2.64%) |
Apr 22, 2020 | 12.35 | 12.49 | 12.06 | 12.16 | 894,143 | +0.04(+0.33%) |
Apr 21, 2020 | 12.02 | 12.34 | 11.98 | 12.12 | 1,368,260 | -0.30(-2.45%) |
Apr 20, 2020 | 12.43 | 12.62 | 12.31 | 12.42 | 1,290,958 | -0.32(-2.52%) |
Apr 17, 2020 | 12.73 | 12.90 | 12.42 | 12.74 | 2,158,422 | +0.63(+5.16%) |
Apr 16, 2020 | 12.30 | 12.30 | 11.85 | 12.12 | 1,873,365 | -0.19(-1.56%) |
Apr 15, 2020 | 12.36 | 12.45 | 11.93 | 12.31 | 1,247,345 | -0.57(-4.42%) |
Apr 14, 2020 | 13.11 | 13.23 | 12.54 | 12.88 | 1,505,485 | +0.18(+1.45%) |
Apr 13, 2020 | 13.01 | 13.22 | 12.34 | 12.70 | 1,639,153 | -0.34(-2.64%) |
Apr 09, 2020 | 13.40 | 13.86 | 12.80 | 13.04 | 2,368,151 | -0.02(-0.12%) |
Apr 08, 2020 | 12.96 | 13.61 | 12.73 | 13.06 | 2,298,046 | +0.37(+2.91%) |
Apr 07, 2020 | 13.38 | 13.52 | 12.66 | 12.69 | 2,454,190 | +0.14(+1.15%) |
Apr 06, 2020 | 11.93 | 12.58 | 11.80 | 12.54 | 1,633,259 | +1.24(+10.99%) |
Apr 03, 2020 | 11.77 | 11.89 | 11.08 | 11.30 | 2,119,371 | -0.74(-6.13%) |
Apr 02, 2020 | 11.21 | 12.30 | 11.06 | 12.04 | 1,673,778 | +0.62(+5.40%) |
Apr 01, 2020 | 11.56 | 11.75 | 11.00 | 11.42 | 1,802,195 | -0.86(-6.98%) |
Mar 31, 2020 | 12.52 | 12.94 | 12.09 | 12.28 | 1,975,286 | -0.22(-1.79%) |
Mar 30, 2020 | 11.73 | 12.61 | 11.44 | 12.50 | 2,146,295 | +0.71(+6.05%) |
Mar 27, 2020 | 11.89 | 12.16 | 11.61 | 11.79 | 1,191,125 | -0.58(-4.67%) |
Mar 26, 2020 | 11.87 | 12.69 | 11.63 | 12.37 | 1,112,678 | +0.91(+7.90%) |
Mar 25, 2020 | 11.30 | 12.25 | 10.86 | 11.46 | 1,962,955 | +0.50(+4.53%) |
Mar 24, 2020 | 10.00 | 11.06 | 9.698 | 10.96 | 2,116,045 | +1.36(+14.19%) |
Mar 23, 2020 | 10.74 | 10.74 | 9.466 | 9.602 | 3,205,539 | -1.66(-14.73%) |
Mar 20, 2020 | 12.02 | 12.22 | 10.72 | 11.26 | 3,551,416 | -0.76(-6.33%) |
Mar 19, 2020 | 11.22 | 12.44 | 10.73 | 12.02 | 2,639,489 | +0.56(+4.90%) |
Mar 18, 2020 | 11.53 | 12.50 | 10.94 | 11.46 | 3,607,352 | -0.87(-7.02%) |
Mar 17, 2020 | 11.83 | 12.78 | 11.43 | 12.33 | 4,321,836 | +0.91(+7.93%) |
Mar 16, 2020 | 11.16 | 12.20 | 11.03 | 11.42 | 2,473,944 | -1.58(-12.15%) |
Mar 13, 2020 | 12.58 | 13.00 | 11.64 | 13.00 | 3,168,764 | +1.24(+10.57%) |
Mar 12, 2020 | 12.09 | 12.74 | 11.42 | 11.76 | 2,862,698 | -1.64(-12.21%) |
Mar 11, 2020 | 14.64 | 14.76 | 12.95 | 13.39 | 4,111,154 | -1.83(-12.01%) |
Mar 10, 2020 | 14.86 | 15.27 | 14.25 | 15.22 | 2,613,732 | +1.02(+7.17%) |
Mar 09, 2020 | 14.38 | 14.83 | 13.95 | 14.20 | 2,753,977 | -1.31(-8.42%) |
Mar 06, 2020 | 14.70 | 16.00 | 14.70 | 15.51 | 2,540,825 | +0.01(+0.05%) |
Mar 05, 2020 | 16.33 | 16.42 | 15.37 | 15.50 | 2,011,169 | -1.48(-8.73%) |
Mar 04, 2020 | 16.59 | 17.03 | 16.10 | 16.98 | 2,723,289 | +0.61(+3.72%) |
Mar 03, 2020 | 17.22 | 17.31 | 16.24 | 16.37 | 2,600,149 | -0.99(-5.68%) |