Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.20 | 13.38 | 12.87 | 12.98 | 1,030,405 | -0.50(-3.73%) |
May 28, 2020 | 14.35 | 14.35 | 13.39 | 13.48 | 710,151 | -0.60(-4.27%) |
May 27, 2020 | 13.58 | 14.16 | 13.30 | 14.08 | 1,062,773 | +1.07(+8.24%) |
May 26, 2020 | 12.68 | 13.26 | 12.34 | 13.01 | 822,350 | +0.92(+7.64%) |
May 22, 2020 | 12.34 | 12.50 | 11.96 | 12.09 | 633,581 | -0.20(-1.64%) |
May 21, 2020 | 12.67 | 12.90 | 12.22 | 12.29 | 1,329,236 | -0.40(-3.18%) |
May 20, 2020 | 12.03 | 12.72 | 12.02 | 12.69 | 1,023,137 | +1.03(+8.85%) |
May 19, 2020 | 12.15 | 12.32 | 11.66 | 11.66 | 776,562 | -0.62(-5.04%) |
May 18, 2020 | 11.76 | 12.40 | 11.76 | 12.28 | 1,394,928 | +1.18(+10.67%) |
May 15, 2020 | 11.10 | 11.21 | 10.87 | 11.10 | 1,034,864 | -0.03(-0.24%) |
May 14, 2020 | 10.57 | 11.20 | 10.19 | 11.12 | 986,000 | +0.23(+2.14%) |
May 13, 2020 | 11.43 | 11.53 | 10.64 | 10.89 | 1,558,749 | -0.63(-5.45%) |
May 12, 2020 | 12.48 | 12.56 | 11.49 | 11.52 | 900,469 | -0.92(-7.43%) |
May 11, 2020 | 12.48 | 12.59 | 11.99 | 12.44 | 1,704,737 | -0.29(-2.30%) |
May 08, 2020 | 12.23 | 12.80 | 12.23 | 12.74 | 756,082 | +0.85(+7.18%) |
May 07, 2020 | 12.10 | 12.47 | 11.80 | 11.88 | 898,584 | -0.06(-0.52%) |
May 06, 2020 | 12.44 | 12.49 | 11.87 | 11.95 | 939,426 | -0.38(-3.10%) |
May 05, 2020 | 13.33 | 13.33 | 12.29 | 12.33 | 613,352 | -0.41(-3.21%) |
May 04, 2020 | 12.70 | 12.84 | 12.49 | 12.74 | 828,490 | -0.20(-1.51%) |
May 01, 2020 | 13.15 | 13.61 | 12.74 | 12.93 | 1,118,709 | -0.69(-5.09%) |
Apr 30, 2020 | 13.87 | 13.91 | 13.35 | 13.63 | 1,204,602 | -0.70(-4.90%) |
Apr 29, 2020 | 13.68 | 14.81 | 13.53 | 14.33 | 2,086,206 | +1.08(+8.12%) |
Apr 28, 2020 | 12.94 | 13.39 | 12.89 | 13.25 | 1,596,139 | +0.77(+6.20%) |
Apr 27, 2020 | 11.81 | 12.67 | 11.72 | 12.48 | 953,614 | +0.84(+7.18%) |
Apr 24, 2020 | 11.30 | 11.71 | 11.15 | 11.64 | 1,273,076 | +0.44(+3.97%) |
Apr 23, 2020 | 11.01 | 11.39 | 10.91 | 11.20 | 1,075,320 | +0.26(+2.36%) |
Apr 22, 2020 | 11.10 | 11.18 | 10.81 | 10.94 | 1,314,286 | +0.09(+0.86%) |
Apr 21, 2020 | 10.76 | 11.00 | 10.60 | 10.85 | 897,095 | -0.37(-3.33%) |
Apr 20, 2020 | 11.13 | 11.73 | 10.99 | 11.22 | 1,435,131 | -0.29(-2.51%) |
Apr 17, 2020 | 11.20 | 11.74 | 11.07 | 11.51 | 2,260,596 | +1.07(+10.21%) |
Apr 16, 2020 | 10.43 | 10.80 | 9.590 | 10.44 | 2,234,642 | -0.04(-0.42%) |
Apr 15, 2020 | 10.74 | 11.02 | 10.41 | 10.49 | 1,026,110 | -0.81(-7.16%) |
Apr 14, 2020 | 11.79 | 12.08 | 11.00 | 11.30 | 787,292 | -0.15(-1.32%) |
Apr 13, 2020 | 12.43 | 12.43 | 11.33 | 11.45 | 796,825 | -0.97(-7.80%) |
Apr 09, 2020 | 11.78 | 12.51 | 11.70 | 12.42 | 1,031,399 | +1.07(+9.40%) |
Apr 08, 2020 | 10.95 | 11.44 | 10.67 | 11.35 | 1,368,211 | +0.60(+5.54%) |
Apr 07, 2020 | 10.81 | 11.27 | 10.63 | 10.75 | 1,181,352 | +0.31(+2.98%) |
Apr 06, 2020 | 10.48 | 10.75 | 10.26 | 10.44 | 1,239,016 | +0.48(+4.82%) |
Apr 03, 2020 | 10.62 | 10.75 | 9.790 | 9.963 | 948,703 | -0.70(-6.58%) |
Apr 02, 2020 | 10.03 | 10.68 | 10.03 | 10.67 | 2,165,584 | +0.52(+5.17%) |
Apr 01, 2020 | 10.11 | 10.35 | 9.848 | 10.14 | 1,188,143 | -0.52(-4.84%) |
Mar 31, 2020 | 10.75 | 11.03 | 10.30 | 10.66 | 1,053,686 | -0.22(-2.04%) |
Mar 30, 2020 | 10.57 | 10.93 | 10.23 | 10.88 | 896,916 | +0.36(+3.47%) |
Mar 27, 2020 | 10.26 | 10.92 | 9.954 | 10.51 | 1,127,935 | -0.26(-2.39%) |
Mar 26, 2020 | 9.990 | 10.89 | 9.741 | 10.77 | 1,284,217 | +0.89(+8.99%) |
Mar 25, 2020 | 10.67 | 10.94 | 9.750 | 9.883 | 1,634,725 | -0.68(-6.48%) |
Mar 24, 2020 | 9.679 | 10.63 | 9.341 | 10.57 | 1,375,534 | +1.51(+16.68%) |
Mar 23, 2020 | 10.02 | 10.05 | 8.630 | 9.057 | 1,397,727 | -0.90(-9.02%) |
Mar 20, 2020 | 11.55 | 11.77 | 9.954 | 9.954 | 2,786,141 | -1.66(-14.31%) |
Mar 19, 2020 | 10.83 | 11.90 | 10.49 | 11.62 | 1,881,264 | +0.59(+5.32%) |
Mar 18, 2020 | 12.28 | 12.74 | 10.68 | 11.03 | 2,600,206 | -2.06(-15.75%) |
Mar 17, 2020 | 11.55 | 13.21 | 11.07 | 13.09 | 1,862,383 | +1.74(+15.35%) |
Mar 16, 2020 | 10.87 | 11.86 | 10.87 | 11.35 | 1,633,040 | -1.07(-8.59%) |
Mar 13, 2020 | 11.87 | 12.42 | 10.83 | 12.42 | 1,842,275 | +1.45(+13.21%) |
Mar 12, 2020 | 11.35 | 12.14 | 10.92 | 10.97 | 2,304,194 | -1.36(-11.03%) |
Mar 11, 2020 | 12.72 | 13.07 | 12.18 | 12.33 | 2,103,615 | -0.86(-6.54%) |
Mar 10, 2020 | 13.10 | 13.34 | 12.17 | 13.19 | 1,398,423 | +0.65(+5.17%) |
Mar 09, 2020 | 13.27 | 13.39 | 12.45 | 12.54 | 1,476,000 | -1.88(-13.01%) |
Mar 06, 2020 | 14.17 | 14.69 | 13.99 | 14.42 | 1,204,106 | -0.43(-2.87%) |
Mar 05, 2020 | 15.00 | 15.11 | 14.60 | 14.84 | 1,247,045 | -0.67(-4.30%) |
Mar 04, 2020 | 15.16 | 15.52 | 14.74 | 15.51 | 1,127,655 | +0.54(+3.62%) |
Mar 03, 2020 | 15.42 | 15.74 | 14.81 | 14.97 | 1,135,742 | -0.48(-3.08%) |