Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.72 | 14.01 | 13.34 | 13.94 | 3,055,334 | -0.06(-0.44%) |
May 28, 2020 | 15.35 | 15.35 | 13.89 | 14.00 | 2,449,363 | -1.19(-7.86%) |
May 27, 2020 | 15.22 | 15.35 | 14.17 | 15.19 | 3,385,911 | +1.16(+8.25%) |
May 26, 2020 | 13.97 | 14.50 | 13.92 | 14.03 | 1,919,031 | +0.73(+5.48%) |
May 22, 2020 | 13.63 | 13.67 | 12.93 | 13.31 | 2,366,445 | -0.26(-1.91%) |
May 21, 2020 | 14.00 | 14.00 | 13.45 | 13.56 | 2,252,115 | -0.44(-3.17%) |
May 20, 2020 | 13.23 | 14.03 | 13.15 | 14.01 | 3,250,450 | +1.12(+8.72%) |
May 19, 2020 | 12.67 | 13.41 | 12.32 | 12.88 | 2,516,058 | +0.04(+0.34%) |
May 18, 2020 | 12.94 | 13.31 | 12.68 | 12.84 | 2,461,278 | +0.72(+5.96%) |
May 15, 2020 | 12.20 | 12.70 | 11.84 | 12.12 | 2,313,106 | -0.19(-1.56%) |
May 14, 2020 | 11.05 | 12.33 | 10.81 | 12.31 | 3,458,090 | +0.95(+8.35%) |
May 13, 2020 | 11.88 | 11.91 | 11.06 | 11.36 | 3,840,484 | -0.64(-5.30%) |
May 12, 2020 | 12.95 | 13.06 | 11.96 | 12.00 | 2,095,627 | -0.94(-7.27%) |
May 11, 2020 | 12.62 | 13.23 | 12.30 | 12.94 | 2,259,611 | +0.09(+0.68%) |
May 08, 2020 | 13.64 | 14.01 | 12.73 | 12.85 | 3,237,522 | -0.44(-3.28%) |
May 07, 2020 | 12.68 | 13.57 | 12.51 | 13.29 | 2,254,587 | +0.99(+8.07%) |
May 06, 2020 | 12.23 | 12.60 | 12.10 | 12.29 | 1,964,012 | +0.09(+0.71%) |
May 05, 2020 | 12.38 | 12.83 | 12.08 | 12.21 | 1,549,582 | +0.16(+1.30%) |
May 04, 2020 | 11.61 | 12.10 | 11.26 | 12.05 | 1,920,903 | -0.10(-0.86%) |
May 01, 2020 | 12.58 | 12.76 | 11.99 | 12.15 | 2,069,597 | -0.89(-6.81%) |
Apr 30, 2020 | 13.34 | 13.38 | 12.91 | 13.04 | 2,075,656 | -0.80(-5.79%) |
Apr 29, 2020 | 13.36 | 14.16 | 13.36 | 13.84 | 1,766,250 | +1.06(+8.31%) |
Apr 28, 2020 | 12.74 | 13.13 | 12.41 | 12.78 | 2,211,985 | +0.69(+5.69%) |
Apr 27, 2020 | 11.63 | 12.28 | 11.49 | 12.09 | 2,451,676 | +0.53(+4.59%) |
Apr 24, 2020 | 11.47 | 11.73 | 11.03 | 11.56 | 1,714,556 | +0.24(+2.07%) |
Apr 23, 2020 | 11.03 | 11.68 | 10.94 | 11.33 | 1,746,534 | +0.40(+3.67%) |
Apr 22, 2020 | 11.04 | 11.30 | 10.87 | 10.93 | 2,670,147 | +0.32(+3.04%) |
Apr 21, 2020 | 10.59 | 10.89 | 10.28 | 10.60 | 1,576,433 | -0.57(-5.14%) |
Apr 20, 2020 | 11.34 | 11.63 | 10.82 | 11.18 | 1,700,470 | -0.63(-5.31%) |
Apr 17, 2020 | 11.77 | 12.23 | 11.52 | 11.81 | 2,335,734 | +0.69(+6.19%) |
Apr 16, 2020 | 11.46 | 11.48 | 10.51 | 11.12 | 2,824,386 | -0.45(-3.91%) |
Apr 15, 2020 | 11.36 | 11.95 | 11.00 | 11.57 | 1,685,534 | -0.54(-4.46%) |
Apr 14, 2020 | 12.62 | 12.66 | 11.77 | 12.11 | 1,512,716 | -0.04(-0.36%) |
Apr 13, 2020 | 12.53 | 12.96 | 11.57 | 12.15 | 1,743,219 | -0.95(-7.24%) |
Apr 09, 2020 | 12.68 | 13.27 | 12.24 | 13.10 | 4,104,851 | +1.13(+9.45%) |
Apr 08, 2020 | 11.78 | 12.14 | 11.40 | 11.97 | 3,325,844 | +0.44(+3.85%) |
Apr 07, 2020 | 10.33 | 11.67 | 10.29 | 11.53 | 5,066,816 | +1.74(+17.79%) |
Apr 06, 2020 | 9.063 | 9.873 | 8.906 | 9.786 | 3,767,589 | +1.34(+15.88%) |
Apr 03, 2020 | 9.864 | 10.15 | 8.297 | 8.445 | 3,887,301 | -1.56(-15.58%) |
Apr 02, 2020 | 9.847 | 10.43 | 9.690 | 10.00 | 3,095,683 | +0.09(+0.88%) |
Apr 01, 2020 | 10.60 | 10.60 | 9.812 | 9.916 | 2,453,994 | -1.36(-12.05%) |
Mar 31, 2020 | 12.11 | 12.35 | 11.00 | 11.27 | 2,207,399 | -0.93(-7.63%) |
Mar 30, 2020 | 12.76 | 12.77 | 11.41 | 12.21 | 1,590,469 | -0.59(-4.63%) |
Mar 27, 2020 | 13.49 | 13.49 | 12.49 | 12.80 | 2,637,249 | -0.98(-7.14%) |
Mar 26, 2020 | 11.61 | 14.01 | 11.54 | 13.78 | 3,401,987 | +2.29(+19.92%) |
Mar 25, 2020 | 10.11 | 11.88 | 10.02 | 11.49 | 5,332,668 | +1.42(+14.09%) |
Mar 24, 2020 | 10.40 | 11.00 | 9.707 | 10.07 | 3,954,883 | +0.84(+9.05%) |
Mar 23, 2020 | 12.07 | 12.07 | 9.041 | 9.237 | 3,734,355 | -3.06(-24.86%) |
Mar 20, 2020 | 15.24 | 15.54 | 12.21 | 12.29 | 4,082,338 | -2.83(-18.71%) |
Mar 19, 2020 | 10.82 | 15.86 | 10.16 | 15.12 | 5,404,786 | +4.11(+37.31%) |
Mar 18, 2020 | 13.40 | 13.40 | 9.864 | 11.01 | 4,361,431 | -3.30(-23.05%) |
Mar 17, 2020 | 13.82 | 14.31 | 12.91 | 14.31 | 4,886,486 | +0.72(+5.32%) |
Mar 16, 2020 | 14.06 | 15.38 | 13.44 | 13.59 | 4,131,224 | -2.44(-15.21%) |
Mar 13, 2020 | 16.38 | 17.01 | 15.41 | 16.03 | 4,992,281 | +0.47(+3.02%) |
Mar 12, 2020 | 14.55 | 16.38 | 14.54 | 15.56 | 3,404,542 | -0.81(-4.95%) |
Mar 11, 2020 | 17.34 | 17.72 | 16.02 | 16.37 | 4,128,895 | -1.41(-7.93%) |
Mar 10, 2020 | 18.56 | 18.84 | 17.63 | 17.78 | 3,899,486 | -0.24(-1.31%) |
Mar 09, 2020 | 17.85 | 18.78 | 17.30 | 18.01 | 2,407,470 | -1.63(-8.29%) |
Mar 06, 2020 | 19.33 | 20.17 | 19.21 | 19.64 | 3,133,686 | -0.31(-1.57%) |
Mar 05, 2020 | 19.88 | 20.42 | 19.72 | 19.95 | 2,782,761 | -0.40(-1.97%) |
Mar 04, 2020 | 20.26 | 20.65 | 19.94 | 20.35 | 2,871,085 | +0.33(+1.65%) |
Mar 03, 2020 | 19.75 | 20.35 | 19.53 | 20.02 | 4,457,720 | +0.24(+1.19%) |