Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.47 | 14.68 | 14.17 | 14.41 | 3,770,084 | -0.23(-1.56%) |
May 28, 2020 | 15.30 | 15.31 | 14.60 | 14.64 | 2,350,992 | -0.60(-3.95%) |
May 27, 2020 | 15.36 | 15.38 | 14.98 | 15.24 | 3,012,502 | +0.33(+2.22%) |
May 26, 2020 | 15.02 | 15.16 | 14.77 | 14.91 | 2,607,030 | +0.55(+3.84%) |
May 22, 2020 | 14.41 | 14.50 | 14.13 | 14.36 | 1,666,561 | -0.04(-0.29%) |
May 21, 2020 | 14.12 | 14.61 | 14.12 | 14.40 | 2,851,548 | +0.26(+1.86%) |
May 20, 2020 | 14.23 | 14.35 | 14.00 | 14.14 | 2,840,407 | +0.14(+1.03%) |
May 19, 2020 | 14.16 | 14.27 | 13.75 | 14.00 | 2,452,396 | -0.19(-1.32%) |
May 18, 2020 | 13.85 | 14.62 | 13.85 | 14.18 | 3,243,828 | +0.93(+7.04%) |
May 15, 2020 | 12.88 | 13.55 | 12.77 | 13.25 | 2,333,682 | +0.22(+1.69%) |
May 14, 2020 | 12.21 | 13.10 | 11.96 | 13.03 | 2,556,484 | +0.56(+4.49%) |
May 13, 2020 | 13.17 | 13.23 | 12.31 | 12.47 | 3,423,407 | -0.78(-5.89%) |
May 12, 2020 | 13.67 | 13.92 | 13.23 | 13.25 | 2,127,989 | -0.36(-2.68%) |
May 11, 2020 | 13.75 | 13.75 | 13.27 | 13.61 | 2,346,565 | -0.14(-0.99%) |
May 08, 2020 | 13.43 | 13.84 | 13.38 | 13.75 | 2,801,315 | +0.53(+3.97%) |
May 07, 2020 | 13.31 | 13.68 | 13.05 | 13.22 | 2,577,999 | +0.05(+0.39%) |
May 06, 2020 | 13.59 | 13.66 | 13.14 | 13.17 | 2,399,311 | -0.27(-2.02%) |
May 05, 2020 | 14.03 | 14.22 | 13.43 | 13.44 | 3,302,370 | -0.54(-3.88%) |
May 04, 2020 | 13.32 | 14.00 | 13.17 | 13.99 | 3,248,522 | +0.37(+2.74%) |
May 01, 2020 | 13.66 | 13.96 | 13.49 | 13.61 | 3,221,288 | -0.50(-3.54%) |
Apr 30, 2020 | 14.28 | 14.38 | 13.89 | 14.11 | 5,233,877 | -0.11(-0.77%) |
Apr 29, 2020 | 13.83 | 14.28 | 13.76 | 14.22 | 11,092,276 | +0.82(+6.14%) |
Apr 28, 2020 | 13.07 | 13.66 | 12.86 | 13.40 | 3,987,341 | +0.77(+6.11%) |
Apr 27, 2020 | 12.58 | 12.76 | 12.47 | 12.63 | 2,452,125 | +0.17(+1.36%) |
Apr 24, 2020 | 12.21 | 12.66 | 12.13 | 12.46 | 4,874,637 | +0.38(+3.16%) |
Apr 23, 2020 | 11.81 | 12.20 | 11.79 | 12.08 | 3,023,516 | +0.33(+2.81%) |
Apr 22, 2020 | 12.08 | 12.19 | 11.69 | 11.75 | 2,286,836 | -0.03(-0.22%) |
Apr 21, 2020 | 11.23 | 11.92 | 11.19 | 11.77 | 3,495,964 | +0.14(+1.24%) |
Apr 20, 2020 | 11.96 | 12.13 | 11.60 | 11.63 | 2,648,191 | -0.54(-4.46%) |
Apr 17, 2020 | 12.08 | 12.47 | 11.95 | 12.17 | 4,353,328 | +0.58(+4.97%) |
Apr 16, 2020 | 11.48 | 11.73 | 11.17 | 11.60 | 3,601,111 | +0.14(+1.18%) |
Apr 15, 2020 | 11.77 | 11.98 | 11.40 | 11.46 | 3,001,226 | -0.86(-6.95%) |
Apr 14, 2020 | 12.60 | 12.73 | 12.09 | 12.32 | 2,340,017 | +0.03(+0.28%) |
Apr 13, 2020 | 12.62 | 12.69 | 12.07 | 12.28 | 2,475,518 | -0.42(-3.34%) |
Apr 09, 2020 | 12.71 | 13.28 | 12.58 | 12.71 | 4,629,259 | +0.36(+2.95%) |
Apr 08, 2020 | 11.73 | 12.47 | 11.61 | 12.34 | 2,867,050 | +0.76(+6.59%) |
Apr 07, 2020 | 11.91 | 12.49 | 11.54 | 11.58 | 4,361,017 | +0.08(+0.74%) |
Apr 06, 2020 | 10.86 | 11.56 | 10.69 | 11.49 | 5,222,682 | +1.37(+13.57%) |
Apr 03, 2020 | 10.67 | 10.82 | 10.05 | 10.12 | 3,835,557 | -0.53(-4.94%) |
Apr 02, 2020 | 10.88 | 11.44 | 10.43 | 10.65 | 3,706,436 | -0.36(-3.24%) |
Apr 01, 2020 | 11.30 | 11.44 | 10.86 | 11.00 | 3,414,223 | -0.93(-7.81%) |
Mar 31, 2020 | 11.99 | 12.40 | 11.81 | 11.94 | 5,056,439 | +0.07(+0.57%) |
Mar 30, 2020 | 12.60 | 12.75 | 11.78 | 11.87 | 5,133,248 | -0.92(-7.16%) |
Mar 27, 2020 | 12.83 | 13.44 | 12.35 | 12.78 | 5,637,195 | -0.68(-5.04%) |
Mar 26, 2020 | 11.87 | 13.80 | 11.56 | 13.46 | 9,508,093 | +1.76(+15.07%) |
Mar 25, 2020 | 11.05 | 12.01 | 10.49 | 11.70 | 7,017,605 | +0.76(+6.98%) |
Mar 24, 2020 | 11.11 | 11.42 | 10.39 | 10.94 | 5,218,469 | +0.44(+4.20%) |
Mar 23, 2020 | 10.97 | 11.01 | 9.570 | 10.49 | 4,654,202 | -0.59(-5.35%) |
Mar 20, 2020 | 12.72 | 13.05 | 10.81 | 11.09 | 7,021,454 | -1.42(-11.32%) |
Mar 19, 2020 | 12.51 | 13.64 | 11.68 | 12.50 | 3,340,167 | +0.01(+0.07%) |
Mar 18, 2020 | 13.73 | 14.10 | 11.54 | 12.49 | 5,045,892 | -2.23(-15.14%) |
Mar 17, 2020 | 13.56 | 15.01 | 13.29 | 14.72 | 5,091,040 | +1.40(+10.50%) |
Mar 16, 2020 | 13.43 | 14.72 | 12.42 | 13.33 | 6,789,101 | -1.25(-8.60%) |
Mar 13, 2020 | 14.01 | 15.27 | 14.00 | 14.58 | 11,683,005 | +1.45(+11.07%) |
Mar 12, 2020 | 15.07 | 15.53 | 12.13 | 13.13 | 6,623,716 | -2.79(-17.52%) |
Mar 11, 2020 | 16.98 | 17.15 | 15.82 | 15.92 | 6,075,482 | -1.47(-8.45%) |
Mar 10, 2020 | 17.04 | 17.52 | 16.64 | 17.39 | 6,229,123 | +0.58(+3.48%) |
Mar 09, 2020 | 15.62 | 17.19 | 15.47 | 16.80 | 5,211,707 | +0.28(+1.67%) |
Mar 06, 2020 | 15.96 | 16.56 | 14.71 | 16.53 | 9,725,159 | -0.88(-5.04%) |
Mar 05, 2020 | 17.75 | 17.82 | 17.16 | 17.40 | 4,004,417 | -0.86(-4.71%) |
Mar 04, 2020 | 17.61 | 18.27 | 17.44 | 18.26 | 3,120,843 | +0.88(+5.04%) |
Mar 03, 2020 | 17.95 | 18.07 | 17.16 | 17.39 | 4,449,619 | -0.57(-3.16%) |