Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.37 | 13.89 | 13.20 | 13.86 | 2,644,200 | +0.64(+4.84%) |
May 28, 2020 | 13.59 | 13.71 | 13.16 | 13.22 | 2,147,677 | -0.31(-2.29%) |
May 27, 2020 | 13.84 | 13.84 | 12.83 | 13.53 | 2,725,625 | +0.02(+0.15%) |
May 26, 2020 | 14.00 | 14.28 | 13.46 | 13.51 | 3,538,555 | -0.34(-2.45%) |
May 22, 2020 | 13.68 | 14.01 | 13.50 | 13.85 | 2,367,200 | +0.21(+1.54%) |
May 21, 2020 | 13.43 | 13.84 | 13.34 | 13.64 | 2,753,956 | +0.13(+0.96%) |
May 20, 2020 | 13.69 | 13.80 | 13.08 | 13.51 | 2,962,671 | +0.08(+0.60%) |
May 19, 2020 | 13.95 | 14.09 | 13.42 | 13.43 | 6,158,550 | -0.97(-6.74%) |
May 18, 2020 | 14.35 | 14.97 | 14.34 | 14.40 | 5,948,103 | +0.30(+2.13%) |
May 15, 2020 | 13.83 | 14.48 | 13.54 | 14.10 | 9,249,400 | -1.79(-11.26%) |
May 14, 2020 | 15.30 | 15.99 | 14.97 | 15.89 | 7,676,397 | +0.32(+2.06%) |
May 13, 2020 | 15.57 | 16.17 | 15.00 | 15.57 | 4,881,043 | -0.05(-0.32%) |
May 12, 2020 | 16.00 | 16.40 | 15.56 | 15.62 | 4,652,017 | -0.55(-3.40%) |
May 11, 2020 | 16.00 | 16.27 | 15.44 | 16.17 | 4,584,945 | -0.04(-0.25%) |
May 08, 2020 | 14.58 | 16.38 | 14.55 | 16.21 | 7,703,800 | +1.75(+12.10%) |
May 07, 2020 | 14.41 | 14.75 | 14.12 | 14.46 | 4,873,444 | +0.25(+1.76%) |
May 06, 2020 | 13.70 | 14.24 | 13.61 | 14.21 | 4,916,893 | +0.61(+4.49%) |
May 05, 2020 | 13.50 | 13.86 | 12.89 | 13.60 | 6,187,777 | +0.74(+5.75%) |
May 04, 2020 | 12.43 | 12.95 | 12.15 | 12.86 | 3,709,143 | +0.18(+1.42%) |
May 01, 2020 | 12.79 | 13.25 | 12.48 | 12.68 | 4,708,600 | -0.56(-4.23%) |
Apr 30, 2020 | 12.63 | 13.26 | 12.56 | 13.24 | 5,865,878 | +0.43(+3.36%) |
Apr 29, 2020 | 12.85 | 12.95 | 12.42 | 12.81 | 5,233,960 | +0.41(+3.31%) |
Apr 28, 2020 | 12.11 | 12.61 | 12.10 | 12.40 | 13,723,564 | +0.45(+3.77%) |
Apr 27, 2020 | 11.18 | 13.20 | 11.11 | 11.95 | 18,680,424 | -0.47(-3.78%) |
Apr 24, 2020 | 12.37 | 12.59 | 12.19 | 12.42 | 2,670,900 | +0.21(+1.72%) |
Apr 23, 2020 | 12.69 | 12.73 | 12.09 | 12.21 | 3,199,877 | -0.34(-2.71%) |
Apr 22, 2020 | 12.30 | 12.70 | 12.08 | 12.55 | 3,638,115 | +0.77(+6.54%) |
Apr 21, 2020 | 11.50 | 11.88 | 11.40 | 11.78 | 2,698,866 | +0.04(+0.34%) |
Apr 20, 2020 | 11.64 | 12.39 | 11.53 | 11.74 | 3,502,122 | -0.28(-2.33%) |
Apr 17, 2020 | 12.27 | 12.30 | 11.83 | 12.02 | 4,208,200 | +0.28(+2.39%) |
Apr 16, 2020 | 11.89 | 12.18 | 11.44 | 11.74 | 5,103,047 | -0.03(-0.25%) |
Apr 15, 2020 | 10.92 | 11.94 | 10.60 | 11.77 | 5,416,811 | +0.52(+4.62%) |
Apr 14, 2020 | 10.93 | 11.57 | 10.90 | 11.25 | 2,875,590 | +0.64(+6.03%) |
Apr 13, 2020 | 9.910 | 10.73 | 9.810 | 10.61 | 3,974,315 | +0.59(+5.89%) |
Apr 09, 2020 | 9.950 | 10.49 | 9.765 | 10.02 | 3,714,200 | +0.36(+3.73%) |
Apr 08, 2020 | 9.330 | 9.940 | 9.290 | 9.660 | 3,052,501 | +0.34(+3.65%) |
Apr 07, 2020 | 8.760 | 9.590 | 8.490 | 9.320 | 4,520,863 | +0.95(+11.35%) |
Apr 06, 2020 | 7.530 | 8.600 | 7.410 | 8.370 | 5,429,023 | +1.32(+18.72%) |
Apr 03, 2020 | 6.800 | 7.150 | 6.690 | 7.050 | 3,055,300 | +0.21(+3.07%) |
Apr 02, 2020 | 7.040 | 7.335 | 6.680 | 6.840 | 6,254,703 | -0.31(-4.34%) |
Apr 01, 2020 | 7.600 | 7.690 | 7.120 | 7.150 | 4,559,490 | -0.75(-9.49%) |
Mar 31, 2020 | 7.910 | 8.400 | 7.710 | 7.900 | 3,431,154 | +0.00(+0.00%) |
Mar 30, 2020 | 7.880 | 8.200 | 7.620 | 7.900 | 4,134,123 | -0.14(-1.74%) |
Mar 27, 2020 | 7.900 | 8.200 | 7.840 | 8.040 | 3,174,900 | -0.28(-3.37%) |
Mar 26, 2020 | 7.990 | 8.480 | 7.540 | 8.320 | 2,775,043 | +0.43(+5.45%) |
Mar 25, 2020 | 8.060 | 8.550 | 7.620 | 7.890 | 4,489,438 | -0.13(-1.62%) |
Mar 24, 2020 | 7.700 | 8.220 | 7.360 | 8.020 | 2,724,050 | +0.67(+9.12%) |
Mar 23, 2020 | 7.240 | 7.700 | 6.710 | 7.350 | 3,451,309 | +0.08(+1.10%) |
Mar 20, 2020 | 8.010 | 8.675 | 7.200 | 7.270 | 3,043,000 | -0.56(-7.15%) |
Mar 19, 2020 | 6.950 | 7.960 | 6.330 | 7.830 | 4,374,189 | +0.64(+8.90%) |
Mar 18, 2020 | 7.050 | 7.260 | 5.990 | 7.190 | 6,233,483 | -0.34(-4.52%) |
Mar 17, 2020 | 7.670 | 7.955 | 6.580 | 7.530 | 6,976,219 | +0.01(+0.13%) |
Mar 16, 2020 | 7.600 | 7.680 | 7.000 | 7.520 | 4,899,901 | -1.03(-12.05%) |
Mar 13, 2020 | 8.830 | 8.890 | 7.880 | 8.550 | 3,182,300 | +0.60(+7.55%) |
Mar 12, 2020 | 8.790 | 8.960 | 7.370 | 7.950 | 8,997,709 | -1.75(-18.04%) |
Mar 11, 2020 | 10.31 | 10.45 | 9.615 | 9.700 | 5,649,751 | -0.92(-8.66%) |
Mar 10, 2020 | 11.00 | 11.00 | 10.29 | 10.62 | 4,559,265 | +0.14(+1.34%) |
Mar 09, 2020 | 10.00 | 10.60 | 9.900 | 10.48 | 4,342,224 | -0.91(-7.99%) |
Mar 06, 2020 | 11.60 | 11.89 | 11.10 | 11.39 | 2,255,300 | -0.66(-5.48%) |
Mar 05, 2020 | 11.16 | 12.20 | 11.13 | 12.05 | 3,702,007 | +0.52(+4.51%) |
Mar 04, 2020 | 10.92 | 11.71 | 10.82 | 11.53 | 4,728,471 | +0.84(+7.86%) |
Mar 03, 2020 | 10.90 | 11.50 | 10.51 | 10.69 | 4,717,220 | -0.21(-1.93%) |