Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.46 | 14.55 | 14.09 | 14.31 | 6,466,964 | -0.26(-1.78%) |
May 28, 2020 | 14.61 | 14.85 | 14.42 | 14.57 | 5,170,884 | -0.09(-0.63%) |
May 27, 2020 | 14.88 | 14.95 | 14.22 | 14.66 | 5,003,477 | -0.08(-0.57%) |
May 26, 2020 | 14.99 | 15.04 | 14.66 | 14.74 | 5,495,644 | +0.45(+3.16%) |
May 22, 2020 | 14.44 | 14.48 | 14.09 | 14.29 | 4,617,482 | -0.36(-2.45%) |
May 21, 2020 | 15.42 | 15.46 | 14.57 | 14.65 | 5,828,352 | -0.69(-4.47%) |
May 20, 2020 | 14.76 | 15.43 | 14.68 | 15.34 | 8,288,637 | +0.96(+6.69%) |
May 19, 2020 | 14.51 | 14.80 | 14.26 | 14.38 | 8,614,473 | -0.03(-0.17%) |
May 18, 2020 | 14.41 | 14.87 | 14.21 | 14.40 | 6,510,212 | +0.90(+6.69%) |
May 15, 2020 | 13.25 | 13.77 | 13.10 | 13.50 | 6,484,312 | +0.29(+2.21%) |
May 14, 2020 | 13.03 | 13.41 | 12.47 | 13.21 | 6,718,556 | -0.04(-0.32%) |
May 13, 2020 | 14.10 | 14.13 | 13.13 | 13.25 | 6,379,352 | -0.83(-5.88%) |
May 12, 2020 | 14.38 | 14.58 | 14.07 | 14.07 | 6,700,027 | -0.11(-0.77%) |
May 11, 2020 | 14.15 | 14.40 | 13.96 | 14.18 | 5,924,895 | -0.11(-0.76%) |
May 08, 2020 | 14.17 | 14.45 | 14.03 | 14.29 | 6,401,518 | +0.48(+3.45%) |
May 07, 2020 | 13.67 | 13.92 | 13.51 | 13.82 | 9,410,621 | +0.49(+3.70%) |
May 06, 2020 | 13.40 | 14.20 | 13.30 | 13.32 | 9,692,436 | -0.53(-3.80%) |
May 05, 2020 | 14.84 | 14.95 | 13.83 | 13.85 | 13,735,829 | -0.22(-1.54%) |
May 04, 2020 | 13.66 | 14.49 | 13.58 | 14.07 | 21,736,034 | -0.28(-1.98%) |
May 01, 2020 | 14.50 | 14.74 | 13.96 | 14.35 | 8,168,324 | -0.57(-3.81%) |
Apr 30, 2020 | 15.89 | 16.02 | 14.78 | 14.92 | 10,913,067 | -0.98(-6.15%) |
Apr 29, 2020 | 14.52 | 16.01 | 14.46 | 15.90 | 12,697,866 | +1.96(+14.10%) |
Apr 28, 2020 | 13.37 | 14.02 | 13.29 | 13.93 | 7,257,218 | +0.72(+5.44%) |
Apr 27, 2020 | 13.00 | 13.31 | 12.61 | 13.21 | 7,915,506 | +0.18(+1.35%) |
Apr 24, 2020 | 13.33 | 13.44 | 12.94 | 13.04 | 7,284,382 | -0.08(-0.57%) |
Apr 23, 2020 | 13.41 | 13.72 | 13.09 | 13.11 | 9,685,861 | +0.14(+1.10%) |
Apr 22, 2020 | 12.75 | 13.03 | 12.52 | 12.97 | 9,990,029 | +0.79(+6.52%) |
Apr 21, 2020 | 11.93 | 12.36 | 11.69 | 12.18 | 12,694,328 | -0.15(-1.22%) |
Apr 20, 2020 | 11.80 | 12.97 | 11.68 | 12.33 | 11,979,021 | -0.40(-3.15%) |
Apr 17, 2020 | 12.12 | 12.85 | 11.99 | 12.73 | 8,903,546 | +0.77(+6.43%) |
Apr 16, 2020 | 12.53 | 12.72 | 11.94 | 11.96 | 9,362,033 | -0.73(-5.73%) |
Apr 15, 2020 | 13.16 | 13.16 | 12.44 | 12.69 | 7,772,273 | -0.89(-6.58%) |
Apr 14, 2020 | 13.46 | 14.02 | 13.38 | 13.58 | 9,618,290 | -0.09(-0.67%) |
Apr 13, 2020 | 14.15 | 14.19 | 13.45 | 13.67 | 8,986,865 | +0.06(+0.43%) |
Apr 09, 2020 | 14.32 | 14.69 | 13.19 | 13.62 | 16,093,529 | -0.31(-2.22%) |
Apr 08, 2020 | 13.83 | 14.28 | 13.57 | 13.92 | 10,025,485 | +0.14(+1.03%) |
Apr 07, 2020 | 14.84 | 15.18 | 13.71 | 13.78 | 16,116,992 | -0.38(-2.71%) |
Apr 06, 2020 | 13.79 | 14.28 | 13.14 | 14.17 | 10,783,266 | +0.59(+4.37%) |
Apr 03, 2020 | 14.86 | 14.99 | 13.00 | 13.57 | 12,032,757 | -0.51(-3.62%) |
Apr 02, 2020 | 14.24 | 16.01 | 13.10 | 14.08 | 30,223,706 | +1.04(+7.94%) |
Apr 01, 2020 | 12.55 | 13.90 | 12.37 | 13.05 | 17,935,698 | -0.16(-1.20%) |
Mar 31, 2020 | 11.68 | 13.44 | 11.54 | 13.21 | 30,371,540 | +1.99(+17.73%) |
Mar 30, 2020 | 9.654 | 11.40 | 9.461 | 11.22 | 31,552,758 | +1.41(+14.41%) |
Mar 27, 2020 | 10.25 | 10.28 | 9.683 | 9.804 | 22,833,524 | -0.88(-8.22%) |
Mar 26, 2020 | 11.41 | 11.82 | 10.55 | 10.68 | 19,222,186 | -0.56(-4.98%) |
Mar 25, 2020 | 10.46 | 11.59 | 9.904 | 11.24 | 12,889,484 | +1.22(+12.18%) |
Mar 24, 2020 | 9.612 | 10.07 | 9.152 | 10.02 | 28,248,952 | +1.15(+13.01%) |
Mar 23, 2020 | 9.202 | 9.545 | 8.525 | 8.868 | 18,080,746 | -0.40(-4.33%) |
Mar 20, 2020 | 9.612 | 9.954 | 9.060 | 9.269 | 19,842,264 | +0.32(+3.55%) |
Mar 19, 2020 | 8.868 | 9.328 | 8.625 | 8.951 | 15,160,293 | +0.22(+2.49%) |
Mar 18, 2020 | 9.537 | 10.15 | 8.024 | 8.734 | 15,356,151 | -1.79(-17.00%) |
Mar 17, 2020 | 11.38 | 11.40 | 9.695 | 10.52 | 16,674,316 | -0.79(-6.95%) |
Mar 16, 2020 | 12.03 | 12.29 | 11.03 | 11.31 | 9,688,158 | -2.26(-16.69%) |
Mar 13, 2020 | 13.83 | 13.83 | 12.32 | 13.57 | 12,035,988 | +1.18(+9.51%) |
Mar 12, 2020 | 14.65 | 14.69 | 12.28 | 12.39 | 12,914,764 | -3.38(-21.45%) |
Mar 11, 2020 | 16.36 | 16.57 | 15.06 | 15.78 | 10,873,834 | -1.11(-6.58%) |
Mar 10, 2020 | 17.95 | 17.99 | 16.02 | 16.89 | 12,471,462 | -0.01(-0.05%) |
Mar 09, 2020 | 16.02 | 18.60 | 15.11 | 16.90 | 17,410,750 | -4.03(-19.25%) |
Mar 06, 2020 | 21.18 | 21.49 | 20.50 | 20.93 | 8,964,446 | -0.78(-3.58%) |
Mar 05, 2020 | 21.95 | 22.17 | 21.50 | 21.71 | 4,600,208 | -0.62(-2.77%) |
Mar 04, 2020 | 22.39 | 22.49 | 22.02 | 22.32 | 5,062,151 | +0.28(+1.29%) |
Mar 03, 2020 | 23.07 | 23.07 | 22.01 | 22.04 | 5,713,017 | -0.82(-3.59%) |