Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.11 | 14.90 | 14.09 | 14.43 | 1,220,600 | -0.42(-2.83%) |
May 28, 2020 | 16.45 | 16.69 | 14.61 | 14.85 | 1,824,077 | -1.59(-9.67%) |
May 27, 2020 | 16.44 | 16.90 | 14.83 | 16.44 | 2,277,567 | +1.29(+8.51%) |
May 26, 2020 | 14.23 | 15.33 | 14.23 | 15.15 | 1,398,306 | +1.77(+13.23%) |
May 22, 2020 | 13.66 | 13.76 | 12.97 | 13.38 | 724,000 | -0.07(-0.52%) |
May 21, 2020 | 13.03 | 13.97 | 13.03 | 13.45 | 1,003,595 | +0.34(+2.59%) |
May 20, 2020 | 12.79 | 13.35 | 12.59 | 13.11 | 1,216,249 | +0.68(+5.47%) |
May 19, 2020 | 13.63 | 13.86 | 12.29 | 12.43 | 2,984,727 | -0.88(-6.61%) |
May 18, 2020 | 12.14 | 13.39 | 11.77 | 13.31 | 3,385,341 | +2.15(+19.27%) |
May 15, 2020 | 11.17 | 11.43 | 11.05 | 11.16 | 1,048,900 | -0.31(-2.70%) |
May 14, 2020 | 11.06 | 11.76 | 10.31 | 11.47 | 1,967,866 | -0.03(-0.26%) |
May 13, 2020 | 11.51 | 11.66 | 10.72 | 11.50 | 1,733,158 | -0.10(-0.86%) |
May 12, 2020 | 12.28 | 12.57 | 11.59 | 11.60 | 1,120,679 | -0.62(-5.07%) |
May 11, 2020 | 12.51 | 12.62 | 11.83 | 12.22 | 1,192,774 | -0.69(-5.34%) |
May 08, 2020 | 12.10 | 12.96 | 12.02 | 12.91 | 1,513,900 | +1.11(+9.41%) |
May 07, 2020 | 11.71 | 12.47 | 11.61 | 11.80 | 1,584,627 | +0.11(+0.94%) |
May 06, 2020 | 12.42 | 12.55 | 11.44 | 11.69 | 2,382,912 | -0.87(-6.93%) |
May 05, 2020 | 13.40 | 13.62 | 12.44 | 12.56 | 1,509,785 | -0.42(-3.24%) |
May 04, 2020 | 11.68 | 13.23 | 11.25 | 12.98 | 1,776,710 | +0.01(+0.08%) |
May 01, 2020 | 13.65 | 14.00 | 12.57 | 12.97 | 1,935,000 | -1.43(-9.93%) |
Apr 30, 2020 | 15.15 | 15.57 | 14.07 | 14.40 | 2,068,599 | -1.25(-7.99%) |
Apr 29, 2020 | 14.42 | 16.03 | 14.37 | 15.65 | 2,542,771 | +2.05(+15.07%) |
Apr 28, 2020 | 11.83 | 13.63 | 11.80 | 13.60 | 1,782,778 | +2.08(+18.06%) |
Apr 27, 2020 | 11.61 | 12.05 | 11.31 | 11.52 | 1,362,632 | +0.08(+0.70%) |
Apr 24, 2020 | 11.56 | 11.69 | 11.15 | 11.44 | 992,300 | +0.17(+1.51%) |
Apr 23, 2020 | 11.50 | 12.03 | 11.24 | 11.27 | 1,141,779 | -0.14(-1.23%) |
Apr 22, 2020 | 11.55 | 11.75 | 10.99 | 11.41 | 1,126,627 | -0.02(-0.17%) |
Apr 21, 2020 | 11.20 | 11.60 | 10.85 | 11.43 | 876,865 | -0.11(-0.95%) |
Apr 20, 2020 | 11.11 | 11.74 | 10.88 | 11.54 | 1,042,442 | +0.03(+0.26%) |
Apr 17, 2020 | 11.48 | 11.63 | 11.16 | 11.51 | 1,132,500 | +0.75(+6.97%) |
Apr 16, 2020 | 11.43 | 11.55 | 10.58 | 10.76 | 1,545,786 | -0.93(-7.96%) |
Apr 15, 2020 | 11.91 | 12.14 | 11.05 | 11.69 | 2,011,765 | +0.22(+1.92%) |
Apr 14, 2020 | 11.82 | 12.30 | 11.45 | 11.47 | 1,566,985 | +0.06(+0.53%) |
Apr 13, 2020 | 12.31 | 12.34 | 10.61 | 11.41 | 2,972,636 | -0.41(-3.47%) |
Apr 09, 2020 | 12.10 | 13.07 | 11.41 | 11.82 | 1,817,500 | +0.61(+5.44%) |
Apr 08, 2020 | 11.11 | 11.45 | 10.71 | 11.21 | 1,365,105 | +0.59(+5.56%) |
Apr 07, 2020 | 11.15 | 11.88 | 10.41 | 10.62 | 2,172,064 | +0.87(+8.92%) |
Apr 06, 2020 | 9.950 | 10.12 | 9.100 | 9.750 | 2,045,784 | +0.21(+2.20%) |
Apr 03, 2020 | 9.680 | 10.21 | 9.130 | 9.540 | 1,362,900 | -0.01(-0.10%) |
Apr 02, 2020 | 9.800 | 9.980 | 9.190 | 9.550 | 1,309,684 | -0.29(-2.95%) |
Apr 01, 2020 | 10.16 | 10.31 | 9.610 | 9.840 | 1,664,742 | -0.60(-5.75%) |
Mar 31, 2020 | 10.71 | 11.28 | 10.10 | 10.44 | 1,714,379 | -0.16(-1.51%) |
Mar 30, 2020 | 10.75 | 11.09 | 10.01 | 10.60 | 1,409,110 | -0.47(-4.25%) |
Mar 27, 2020 | 12.00 | 12.26 | 11.00 | 11.07 | 2,390,600 | -1.53(-12.14%) |
Mar 26, 2020 | 13.28 | 13.61 | 12.04 | 12.60 | 3,020,239 | -0.12(-0.94%) |
Mar 25, 2020 | 14.24 | 14.74 | 10.62 | 12.72 | 4,054,477 | +2.51(+24.58%) |
Mar 24, 2020 | 10.10 | 11.10 | 9.440 | 10.21 | 3,036,348 | +1.44(+16.42%) |
Mar 23, 2020 | 8.800 | 9.000 | 8.020 | 8.770 | 1,932,386 | +0.12(+1.39%) |
Mar 20, 2020 | 9.120 | 9.961 | 8.510 | 8.650 | 2,473,400 | +0.02(+0.23%) |
Mar 19, 2020 | 8.960 | 10.19 | 7.820 | 8.630 | 2,235,202 | -0.33(-3.68%) |
Mar 18, 2020 | 11.06 | 11.47 | 7.550 | 8.960 | 2,025,696 | -3.23(-26.50%) |
Mar 17, 2020 | 13.40 | 13.48 | 11.25 | 12.19 | 1,851,971 | -0.97(-7.37%) |
Mar 16, 2020 | 12.50 | 13.57 | 11.25 | 13.16 | 2,534,421 | -0.97(-6.86%) |
Mar 13, 2020 | 13.60 | 14.16 | 11.87 | 14.13 | 2,913,600 | +1.87(+15.25%) |
Mar 12, 2020 | 14.26 | 14.31 | 12.25 | 12.26 | 2,096,658 | -3.48(-22.11%) |
Mar 11, 2020 | 16.92 | 17.15 | 15.56 | 15.74 | 1,132,292 | -1.72(-9.85%) |
Mar 10, 2020 | 17.71 | 17.85 | 16.11 | 17.46 | 1,553,183 | +0.61(+3.62%) |
Mar 09, 2020 | 16.55 | 17.62 | 16.41 | 16.85 | 1,522,206 | -0.77(-4.37%) |
Mar 06, 2020 | 16.20 | 18.46 | 16.04 | 17.62 | 2,215,200 | +0.80(+4.76%) |
Mar 05, 2020 | 18.50 | 18.58 | 16.71 | 16.82 | 1,838,079 | -2.18(-11.47%) |
Mar 04, 2020 | 19.48 | 19.56 | 18.33 | 19.00 | 1,788,196 | -0.15(-0.78%) |
Mar 03, 2020 | 20.25 | 20.90 | 18.59 | 19.15 | 1,412,048 | -0.82(-4.11%) |