Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.45 | 14.54 | 14.08 | 14.30 | 6,470,948 | -0.26(-1.78%) |
May 28, 2020 | 14.60 | 14.84 | 14.41 | 14.56 | 5,174,070 | -0.09(-0.63%) |
May 27, 2020 | 14.87 | 14.94 | 14.21 | 14.65 | 5,006,559 | -0.08(-0.57%) |
May 26, 2020 | 14.99 | 15.04 | 14.65 | 14.73 | 5,499,030 | +0.45(+3.16%) |
May 22, 2020 | 14.43 | 14.48 | 14.08 | 14.28 | 4,620,327 | -0.36(-2.45%) |
May 21, 2020 | 15.41 | 15.45 | 14.56 | 14.64 | 5,831,943 | -0.68(-4.47%) |
May 20, 2020 | 14.75 | 15.42 | 14.67 | 15.33 | 8,293,744 | +0.96(+6.69%) |
May 19, 2020 | 14.50 | 14.79 | 14.25 | 14.37 | 8,619,781 | -0.03(-0.17%) |
May 18, 2020 | 14.40 | 14.86 | 14.20 | 14.39 | 6,514,223 | +0.90(+6.69%) |
May 15, 2020 | 13.24 | 13.76 | 13.09 | 13.49 | 6,488,307 | +0.29(+2.22%) |
May 14, 2020 | 13.02 | 13.41 | 12.46 | 13.20 | 6,722,695 | -0.04(-0.32%) |
May 13, 2020 | 14.09 | 14.12 | 13.12 | 13.24 | 6,383,282 | -0.83(-5.88%) |
May 12, 2020 | 14.38 | 14.57 | 14.06 | 14.07 | 6,704,155 | -0.11(-0.77%) |
May 11, 2020 | 14.14 | 14.39 | 13.95 | 14.17 | 5,928,545 | -0.11(-0.76%) |
May 08, 2020 | 14.16 | 14.44 | 14.02 | 14.28 | 6,405,462 | +0.48(+3.45%) |
May 07, 2020 | 13.66 | 13.91 | 13.50 | 13.81 | 9,416,419 | +0.49(+3.70%) |
May 06, 2020 | 13.39 | 14.19 | 13.29 | 13.31 | 9,698,407 | -0.53(-3.80%) |
May 05, 2020 | 14.83 | 14.94 | 13.82 | 13.84 | 13,744,291 | -0.22(-1.55%) |
May 04, 2020 | 13.65 | 14.48 | 13.57 | 14.06 | 21,749,426 | -0.28(-1.98%) |
May 01, 2020 | 14.49 | 14.73 | 13.95 | 14.34 | 8,173,357 | -0.57(-3.81%) |
Apr 30, 2020 | 15.88 | 16.01 | 14.77 | 14.91 | 10,919,791 | -0.98(-6.15%) |
Apr 29, 2020 | 14.51 | 16.00 | 14.45 | 15.89 | 12,705,689 | +1.96(+14.10%) |
Apr 28, 2020 | 13.36 | 14.02 | 13.28 | 13.92 | 7,261,689 | +0.72(+5.44%) |
Apr 27, 2020 | 12.99 | 13.31 | 12.60 | 13.21 | 7,920,383 | +0.18(+1.35%) |
Apr 24, 2020 | 13.32 | 13.43 | 12.93 | 13.03 | 7,288,870 | -0.08(-0.57%) |
Apr 23, 2020 | 13.41 | 13.71 | 13.08 | 13.11 | 9,691,829 | +0.14(+1.10%) |
Apr 22, 2020 | 12.75 | 13.02 | 12.51 | 12.96 | 9,996,184 | +0.79(+6.52%) |
Apr 21, 2020 | 11.92 | 12.35 | 11.69 | 12.17 | 12,702,149 | -0.15(-1.22%) |
Apr 20, 2020 | 11.79 | 12.96 | 11.68 | 12.32 | 11,986,401 | -0.40(-3.15%) |
Apr 17, 2020 | 12.11 | 12.84 | 11.99 | 12.72 | 8,909,032 | +0.77(+6.43%) |
Apr 16, 2020 | 12.52 | 12.71 | 11.94 | 11.95 | 9,367,801 | -0.73(-5.73%) |
Apr 15, 2020 | 13.16 | 13.16 | 12.43 | 12.68 | 7,777,062 | -0.89(-6.58%) |
Apr 14, 2020 | 13.45 | 14.01 | 13.37 | 13.57 | 9,624,216 | -0.09(-0.67%) |
Apr 13, 2020 | 14.14 | 14.18 | 13.44 | 13.67 | 8,992,402 | +0.06(+0.43%) |
Apr 09, 2020 | 14.31 | 14.68 | 13.18 | 13.61 | 16,103,444 | -0.31(-2.22%) |
Apr 08, 2020 | 13.82 | 14.28 | 13.56 | 13.92 | 10,031,662 | +0.14(+1.03%) |
Apr 07, 2020 | 14.83 | 15.17 | 13.70 | 13.77 | 16,126,922 | -0.38(-2.71%) |
Apr 06, 2020 | 13.78 | 14.27 | 13.13 | 14.16 | 10,789,910 | +0.59(+4.37%) |
Apr 03, 2020 | 14.85 | 14.98 | 12.99 | 13.57 | 12,040,171 | -0.51(-3.62%) |
Apr 02, 2020 | 14.23 | 16.00 | 13.09 | 14.07 | 30,242,328 | +1.04(+7.94%) |
Apr 01, 2020 | 12.55 | 13.89 | 12.36 | 13.04 | 17,946,750 | -0.16(-1.20%) |
Mar 31, 2020 | 11.68 | 13.43 | 11.54 | 13.20 | 30,390,254 | +1.99(+17.73%) |
Mar 30, 2020 | 9.648 | 11.39 | 9.455 | 11.21 | 31,572,198 | +1.41(+14.41%) |
Mar 27, 2020 | 10.24 | 10.27 | 9.677 | 9.798 | 22,847,592 | -0.88(-8.22%) |
Mar 26, 2020 | 11.40 | 11.81 | 10.54 | 10.68 | 19,234,028 | -0.56(-4.98%) |
Mar 25, 2020 | 10.45 | 11.59 | 9.898 | 11.23 | 12,897,426 | +1.22(+12.18%) |
Mar 24, 2020 | 9.606 | 10.07 | 9.146 | 10.02 | 28,266,356 | +1.15(+13.01%) |
Mar 23, 2020 | 9.197 | 9.539 | 8.520 | 8.862 | 18,091,884 | -0.40(-4.33%) |
Mar 20, 2020 | 9.606 | 9.948 | 9.055 | 9.263 | 19,854,490 | +0.32(+3.55%) |
Mar 19, 2020 | 8.862 | 9.323 | 8.620 | 8.946 | 15,169,634 | +0.22(+2.49%) |
Mar 18, 2020 | 9.531 | 10.15 | 8.019 | 8.729 | 15,365,612 | -1.79(-17.00%) |
Mar 17, 2020 | 11.37 | 11.39 | 9.689 | 10.52 | 16,684,589 | -0.79(-6.95%) |
Mar 16, 2020 | 12.02 | 12.29 | 11.03 | 11.30 | 9,694,127 | -2.26(-16.69%) |
Mar 13, 2020 | 13.82 | 13.82 | 12.31 | 13.57 | 12,043,403 | +1.18(+9.51%) |
Mar 12, 2020 | 14.64 | 14.68 | 12.27 | 12.39 | 12,922,721 | -3.38(-21.45%) |
Mar 11, 2020 | 16.35 | 16.56 | 15.05 | 15.77 | 10,880,534 | -1.11(-6.58%) |
Mar 10, 2020 | 17.94 | 17.98 | 16.01 | 16.88 | 12,479,146 | -0.01(-0.05%) |
Mar 09, 2020 | 16.01 | 18.59 | 15.10 | 16.89 | 17,421,478 | -4.03(-19.25%) |
Mar 06, 2020 | 21.17 | 21.48 | 20.49 | 20.92 | 8,969,969 | -0.78(-3.58%) |
Mar 05, 2020 | 21.93 | 22.15 | 21.48 | 21.69 | 4,603,042 | -0.62(-2.77%) |
Mar 04, 2020 | 22.38 | 22.48 | 22.00 | 22.31 | 5,065,270 | +0.28(+1.29%) |
Mar 03, 2020 | 23.05 | 23.05 | 21.99 | 22.03 | 5,716,537 | -0.82(-3.59%) |