Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.82 | 14.12 | 13.45 | 14.04 | 3,031,853 | -0.06(-0.44%) |
May 28, 2020 | 15.47 | 15.47 | 14.00 | 14.11 | 2,430,540 | -1.20(-7.86%) |
May 27, 2020 | 15.34 | 15.47 | 14.28 | 15.31 | 3,359,890 | +1.17(+8.26%) |
May 26, 2020 | 14.08 | 14.62 | 14.03 | 14.14 | 1,904,283 | +0.73(+5.48%) |
May 22, 2020 | 13.74 | 13.78 | 13.03 | 13.41 | 2,348,259 | -0.26(-1.91%) |
May 21, 2020 | 14.11 | 14.11 | 13.55 | 13.67 | 2,234,808 | -0.45(-3.17%) |
May 20, 2020 | 13.34 | 14.14 | 13.26 | 14.12 | 3,225,470 | +1.13(+8.72%) |
May 19, 2020 | 12.77 | 13.51 | 12.42 | 12.98 | 2,496,721 | +0.04(+0.34%) |
May 18, 2020 | 13.04 | 13.41 | 12.78 | 12.94 | 2,442,363 | +0.73(+5.96%) |
May 15, 2020 | 12.29 | 12.80 | 11.93 | 12.21 | 2,295,330 | -0.19(-1.56%) |
May 14, 2020 | 11.13 | 12.42 | 10.89 | 12.41 | 3,431,514 | +0.96(+8.35%) |
May 13, 2020 | 11.98 | 12.00 | 11.15 | 11.45 | 3,810,970 | -0.64(-5.30%) |
May 12, 2020 | 13.05 | 13.16 | 12.05 | 12.09 | 2,079,522 | -0.95(-7.27%) |
May 11, 2020 | 12.72 | 13.34 | 12.40 | 13.04 | 2,242,246 | +0.09(+0.68%) |
May 08, 2020 | 13.75 | 14.12 | 12.83 | 12.95 | 3,212,642 | -0.44(-3.28%) |
May 07, 2020 | 12.78 | 13.68 | 12.61 | 13.39 | 2,237,261 | +1.00(+8.07%) |
May 06, 2020 | 12.33 | 12.70 | 12.20 | 12.39 | 1,948,918 | +0.09(+0.71%) |
May 05, 2020 | 12.48 | 12.93 | 12.18 | 12.30 | 1,537,674 | +0.16(+1.30%) |
May 04, 2020 | 11.70 | 12.20 | 11.34 | 12.14 | 1,906,141 | -0.11(-0.86%) |
May 01, 2020 | 12.68 | 12.86 | 12.09 | 12.25 | 2,053,692 | -0.89(-6.81%) |
Apr 30, 2020 | 13.44 | 13.48 | 13.01 | 13.14 | 2,059,705 | -0.81(-5.79%) |
Apr 29, 2020 | 13.46 | 14.27 | 13.46 | 13.95 | 1,752,677 | +1.07(+8.31%) |
Apr 28, 2020 | 12.84 | 13.23 | 12.51 | 12.88 | 2,194,985 | +0.69(+5.69%) |
Apr 27, 2020 | 11.72 | 12.38 | 11.58 | 12.19 | 2,432,834 | +0.54(+4.59%) |
Apr 24, 2020 | 11.56 | 11.82 | 11.12 | 11.65 | 1,701,380 | +0.24(+2.08%) |
Apr 23, 2020 | 11.12 | 11.77 | 11.03 | 11.41 | 1,733,112 | +0.40(+3.67%) |
Apr 22, 2020 | 11.12 | 11.39 | 10.95 | 11.01 | 2,649,627 | +0.32(+3.04%) |
Apr 21, 2020 | 10.67 | 10.97 | 10.36 | 10.69 | 1,564,318 | -0.58(-5.14%) |
Apr 20, 2020 | 11.42 | 11.72 | 10.91 | 11.27 | 1,687,401 | -0.63(-5.31%) |
Apr 17, 2020 | 11.86 | 12.33 | 11.61 | 11.90 | 2,317,784 | +0.69(+6.19%) |
Apr 16, 2020 | 11.55 | 11.57 | 10.59 | 11.20 | 2,802,680 | -0.46(-3.91%) |
Apr 15, 2020 | 11.45 | 12.05 | 11.09 | 11.66 | 1,672,581 | -0.54(-4.46%) |
Apr 14, 2020 | 12.72 | 12.76 | 11.86 | 12.20 | 1,501,091 | -0.04(-0.36%) |
Apr 13, 2020 | 12.62 | 13.06 | 11.66 | 12.25 | 1,729,822 | -0.96(-7.24%) |
Apr 09, 2020 | 12.77 | 13.38 | 12.34 | 13.20 | 4,073,305 | +1.14(+9.45%) |
Apr 08, 2020 | 11.87 | 12.23 | 11.49 | 12.06 | 3,300,284 | +0.45(+3.85%) |
Apr 07, 2020 | 10.41 | 11.76 | 10.37 | 11.62 | 5,027,877 | +1.75(+17.79%) |
Apr 06, 2020 | 9.133 | 9.949 | 8.975 | 9.861 | 3,738,634 | +1.35(+15.88%) |
Apr 03, 2020 | 9.940 | 10.23 | 8.361 | 8.510 | 3,857,427 | -1.57(-15.58%) |
Apr 02, 2020 | 9.923 | 10.51 | 9.765 | 10.08 | 3,071,892 | +0.09(+0.88%) |
Apr 01, 2020 | 10.69 | 10.69 | 9.888 | 9.993 | 2,435,135 | -1.37(-12.05%) |
Mar 31, 2020 | 12.20 | 12.45 | 11.09 | 11.36 | 2,190,435 | -0.94(-7.63%) |
Mar 30, 2020 | 12.86 | 12.87 | 11.50 | 12.30 | 1,578,246 | -0.60(-4.63%) |
Mar 27, 2020 | 13.60 | 13.60 | 12.59 | 12.90 | 2,616,982 | -0.99(-7.14%) |
Mar 26, 2020 | 11.70 | 14.12 | 11.62 | 13.89 | 3,375,843 | +2.31(+19.92%) |
Mar 25, 2020 | 10.19 | 11.97 | 10.10 | 11.58 | 5,291,686 | +1.43(+14.09%) |
Mar 24, 2020 | 10.48 | 11.09 | 9.782 | 10.15 | 3,924,489 | +0.84(+9.05%) |
Mar 23, 2020 | 12.16 | 12.16 | 9.111 | 9.309 | 3,705,657 | -3.08(-24.86%) |
Mar 20, 2020 | 15.36 | 15.66 | 12.30 | 12.39 | 4,050,965 | -2.85(-18.71%) |
Mar 19, 2020 | 10.91 | 15.98 | 10.24 | 15.24 | 5,363,249 | +4.14(+37.31%) |
Mar 18, 2020 | 13.50 | 13.50 | 9.940 | 11.10 | 4,327,913 | -3.33(-23.05%) |
Mar 17, 2020 | 13.92 | 14.42 | 13.01 | 14.42 | 4,848,933 | +0.73(+5.32%) |
Mar 16, 2020 | 14.17 | 15.50 | 13.55 | 13.70 | 4,099,475 | -2.46(-15.21%) |
Mar 13, 2020 | 16.50 | 17.14 | 15.52 | 16.15 | 4,953,915 | +0.47(+3.02%) |
Mar 12, 2020 | 14.66 | 16.50 | 14.65 | 15.68 | 3,378,378 | -0.82(-4.95%) |
Mar 11, 2020 | 17.48 | 17.85 | 16.14 | 16.49 | 4,097,164 | -1.42(-7.93%) |
Mar 10, 2020 | 18.70 | 18.99 | 17.77 | 17.92 | 3,869,518 | -0.24(-1.31%) |
Mar 09, 2020 | 17.99 | 18.92 | 17.43 | 18.15 | 2,388,968 | -1.64(-8.29%) |
Mar 06, 2020 | 19.48 | 20.32 | 19.36 | 19.79 | 3,109,604 | -0.32(-1.57%) |
Mar 05, 2020 | 20.04 | 20.57 | 19.87 | 20.11 | 2,761,375 | -0.40(-1.97%) |
Mar 04, 2020 | 20.42 | 20.81 | 20.10 | 20.51 | 2,849,020 | +0.33(+1.65%) |
Mar 03, 2020 | 19.90 | 20.51 | 19.68 | 20.18 | 4,423,462 | +0.24(+1.19%) |