Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.85 | 13.94 | 13.50 | 13.71 | 6,750,497 | -0.25(-1.78%) |
May 28, 2020 | 14.00 | 14.23 | 13.81 | 13.96 | 5,397,593 | -0.09(-0.63%) |
May 27, 2020 | 14.25 | 14.32 | 13.62 | 14.04 | 5,222,846 | -0.08(-0.57%) |
May 26, 2020 | 14.36 | 14.41 | 14.04 | 14.12 | 5,736,591 | +0.43(+3.16%) |
May 22, 2020 | 13.84 | 13.88 | 13.50 | 13.69 | 4,819,928 | -0.34(-2.45%) |
May 21, 2020 | 14.77 | 14.81 | 13.96 | 14.04 | 6,083,886 | -0.66(-4.47%) |
May 20, 2020 | 14.14 | 14.78 | 14.06 | 14.69 | 8,652,039 | +0.92(+6.69%) |
May 19, 2020 | 13.90 | 14.18 | 13.66 | 13.77 | 8,992,161 | -0.02(-0.17%) |
May 18, 2020 | 13.80 | 14.24 | 13.61 | 13.80 | 6,795,642 | +0.86(+6.69%) |
May 15, 2020 | 12.69 | 13.19 | 12.55 | 12.93 | 6,768,606 | +0.28(+2.21%) |
May 14, 2020 | 12.48 | 12.85 | 11.95 | 12.65 | 7,013,120 | -0.04(-0.32%) |
May 13, 2020 | 13.51 | 13.54 | 12.58 | 12.69 | 6,659,044 | -0.79(-5.88%) |
May 12, 2020 | 13.78 | 13.96 | 13.48 | 13.48 | 6,993,779 | -0.10(-0.77%) |
May 11, 2020 | 13.56 | 13.80 | 13.37 | 13.59 | 6,184,662 | -0.10(-0.76%) |
May 08, 2020 | 13.57 | 13.84 | 13.44 | 13.69 | 6,682,182 | +0.46(+3.45%) |
May 07, 2020 | 13.09 | 13.33 | 12.94 | 13.24 | 9,823,215 | +0.47(+3.70%) |
May 06, 2020 | 12.84 | 13.60 | 12.74 | 12.76 | 10,117,385 | -0.50(-3.80%) |
May 05, 2020 | 14.21 | 14.32 | 13.25 | 13.27 | 14,338,054 | -0.21(-1.55%) |
May 04, 2020 | 13.08 | 13.88 | 13.01 | 13.48 | 22,689,014 | -0.27(-1.98%) |
May 01, 2020 | 13.89 | 14.12 | 13.37 | 13.75 | 8,526,451 | -0.54(-3.81%) |
Apr 30, 2020 | 15.22 | 15.35 | 14.16 | 14.29 | 11,391,533 | -0.94(-6.15%) |
Apr 29, 2020 | 13.91 | 15.33 | 13.85 | 15.23 | 13,254,583 | +1.88(+14.10%) |
Apr 28, 2020 | 12.81 | 13.44 | 12.73 | 13.35 | 7,575,399 | +0.69(+5.44%) |
Apr 27, 2020 | 12.45 | 12.76 | 12.08 | 12.66 | 8,262,548 | +0.17(+1.35%) |
Apr 24, 2020 | 12.77 | 12.88 | 12.40 | 12.49 | 7,603,754 | -0.07(-0.57%) |
Apr 23, 2020 | 12.85 | 13.14 | 12.54 | 12.56 | 10,110,522 | +0.14(+1.10%) |
Apr 22, 2020 | 12.22 | 12.48 | 11.99 | 12.43 | 10,428,025 | +0.76(+6.52%) |
Apr 21, 2020 | 11.43 | 11.84 | 11.20 | 11.67 | 13,250,890 | -0.14(-1.22%) |
Apr 20, 2020 | 11.31 | 12.43 | 11.19 | 11.81 | 12,504,221 | -0.38(-3.15%) |
Apr 17, 2020 | 11.61 | 12.31 | 11.49 | 12.19 | 9,293,908 | +0.74(+6.43%) |
Apr 16, 2020 | 12.00 | 12.19 | 11.44 | 11.46 | 9,772,496 | -0.70(-5.73%) |
Apr 15, 2020 | 12.61 | 12.61 | 11.91 | 12.15 | 8,113,036 | -0.86(-6.58%) |
Apr 14, 2020 | 12.89 | 13.43 | 12.82 | 13.01 | 10,039,988 | -0.09(-0.67%) |
Apr 13, 2020 | 13.56 | 13.60 | 12.88 | 13.10 | 9,380,880 | +0.06(+0.43%) |
Apr 09, 2020 | 13.72 | 14.07 | 12.63 | 13.04 | 16,799,124 | -0.30(-2.22%) |
Apr 08, 2020 | 13.25 | 13.68 | 13.00 | 13.34 | 10,465,036 | +0.14(+1.03%) |
Apr 07, 2020 | 14.21 | 14.54 | 13.13 | 13.20 | 16,823,616 | -0.37(-2.71%) |
Apr 06, 2020 | 13.21 | 13.68 | 12.59 | 13.57 | 11,256,041 | +0.57(+4.37%) |
Apr 03, 2020 | 14.24 | 14.36 | 12.45 | 13.00 | 12,560,314 | -0.49(-3.62%) |
Apr 02, 2020 | 13.64 | 15.34 | 12.55 | 13.49 | 31,548,816 | +0.99(+7.94%) |
Apr 01, 2020 | 12.03 | 13.32 | 11.85 | 12.50 | 18,722,060 | -0.15(-1.20%) |
Mar 31, 2020 | 11.19 | 12.88 | 11.06 | 12.65 | 31,703,132 | +1.91(+17.74%) |
Mar 30, 2020 | 9.248 | 10.92 | 9.064 | 10.75 | 32,936,138 | +1.35(+14.41%) |
Mar 27, 2020 | 9.817 | 9.849 | 9.276 | 9.392 | 23,834,622 | -0.84(-8.22%) |
Mar 26, 2020 | 10.93 | 11.32 | 10.10 | 10.23 | 20,064,950 | -0.54(-4.98%) |
Mar 25, 2020 | 10.02 | 11.11 | 9.488 | 10.77 | 13,454,603 | +1.17(+12.18%) |
Mar 24, 2020 | 9.208 | 9.648 | 8.768 | 9.600 | 29,487,480 | +1.10(+13.01%) |
Mar 23, 2020 | 8.816 | 9.144 | 8.167 | 8.495 | 18,873,466 | -0.38(-4.33%) |
Mar 20, 2020 | 9.208 | 9.536 | 8.680 | 8.880 | 20,712,216 | +0.30(+3.55%) |
Mar 19, 2020 | 8.495 | 8.936 | 8.263 | 8.575 | 15,824,971 | +0.21(+2.49%) |
Mar 18, 2020 | 9.136 | 9.728 | 7.687 | 8.367 | 16,029,416 | -1.71(-17.00%) |
Mar 17, 2020 | 10.90 | 10.92 | 9.288 | 10.08 | 17,405,374 | -0.75(-6.95%) |
Mar 16, 2020 | 11.52 | 11.78 | 10.57 | 10.83 | 10,112,920 | -2.17(-16.69%) |
Mar 13, 2020 | 13.25 | 13.25 | 11.80 | 13.00 | 12,563,686 | +1.13(+9.51%) |
Mar 12, 2020 | 14.04 | 14.08 | 11.76 | 11.87 | 13,480,991 | -3.24(-21.45%) |
Mar 11, 2020 | 15.67 | 15.88 | 14.43 | 15.12 | 11,350,580 | -1.06(-6.58%) |
Mar 10, 2020 | 17.20 | 17.24 | 15.35 | 16.18 | 13,018,253 | -0.01(-0.05%) |
Mar 09, 2020 | 15.35 | 17.82 | 14.48 | 16.19 | 18,174,096 | -3.86(-19.25%) |
Mar 06, 2020 | 20.29 | 20.59 | 19.64 | 20.05 | 9,357,478 | -0.74(-3.58%) |
Mar 05, 2020 | 21.03 | 21.23 | 20.59 | 20.79 | 4,801,896 | -0.59(-2.77%) |
Mar 04, 2020 | 21.45 | 21.55 | 21.09 | 21.39 | 5,284,093 | +0.27(+1.29%) |
Mar 03, 2020 | 22.10 | 22.10 | 21.08 | 21.11 | 5,963,495 | -0.69(-3.18%) |