Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.75 | 16.63 | 15.51 | 16.19 | 7,886,300 | -0.09(-0.55%) |
May 28, 2020 | 17.24 | 17.32 | 16.16 | 16.28 | 10,965,169 | -0.92(-5.35%) |
May 27, 2020 | 17.27 | 17.63 | 16.07 | 17.20 | 10,454,711 | +0.52(+3.12%) |
May 26, 2020 | 15.80 | 16.98 | 15.68 | 16.68 | 13,541,206 | +1.60(+10.61%) |
May 22, 2020 | 14.50 | 15.18 | 14.21 | 15.08 | 12,101,701 | +0.63(+4.36%) |
May 21, 2020 | 13.26 | 14.83 | 13.01 | 14.45 | 28,681,952 | +2.23(+18.25%) |
May 20, 2020 | 12.64 | 12.87 | 11.51 | 12.22 | 13,978,537 | -0.29(-2.32%) |
May 19, 2020 | 12.54 | 13.11 | 12.16 | 12.51 | 9,409,662 | -0.26(-2.04%) |
May 18, 2020 | 11.61 | 12.90 | 11.54 | 12.77 | 15,580,498 | +1.91(+17.59%) |
May 15, 2020 | 10.25 | 11.20 | 10.05 | 10.86 | 8,898,300 | +0.38(+3.63%) |
May 14, 2020 | 10.24 | 11.31 | 10.03 | 10.48 | 9,827,289 | -0.12(-1.13%) |
May 13, 2020 | 11.22 | 11.22 | 10.25 | 10.60 | 11,355,770 | -0.64(-5.69%) |
May 12, 2020 | 11.70 | 12.02 | 11.22 | 11.24 | 5,821,592 | -0.29(-2.52%) |
May 11, 2020 | 12.00 | 12.08 | 11.24 | 11.53 | 7,495,862 | -0.69(-5.65%) |
May 08, 2020 | 11.43 | 12.54 | 11.41 | 12.22 | 10,237,100 | +1.04(+9.30%) |
May 07, 2020 | 11.14 | 11.73 | 11.06 | 11.18 | 5,579,567 | +0.19(+1.73%) |
May 06, 2020 | 11.74 | 12.00 | 10.80 | 10.99 | 8,596,433 | -0.63(-5.42%) |
May 05, 2020 | 12.19 | 12.54 | 11.52 | 11.62 | 13,243,316 | -0.42(-3.49%) |
May 04, 2020 | 11.56 | 12.19 | 11.25 | 12.04 | 7,097,786 | +0.04(+0.33%) |
May 01, 2020 | 11.53 | 12.05 | 11.29 | 12.00 | 6,710,300 | +0.11(+0.93%) |
Apr 30, 2020 | 12.44 | 12.64 | 11.63 | 11.89 | 17,252,242 | -0.89(-6.96%) |
Apr 29, 2020 | 13.21 | 13.63 | 12.64 | 12.78 | 8,892,105 | +0.20(+1.59%) |
Apr 28, 2020 | 12.15 | 12.91 | 11.71 | 12.58 | 10,711,704 | +1.08(+9.39%) |
Apr 27, 2020 | 10.50 | 11.59 | 10.12 | 11.50 | 8,752,270 | +1.19(+11.54%) |
Apr 24, 2020 | 10.75 | 10.97 | 10.05 | 10.31 | 8,739,700 | -0.32(-3.01%) |
Apr 23, 2020 | 10.06 | 11.30 | 10.01 | 10.63 | 20,253,992 | +0.44(+4.32%) |
Apr 22, 2020 | 12.31 | 12.40 | 8.800 | 10.19 | 49,840,360 | -1.87(-15.51%) |
Apr 21, 2020 | 11.85 | 12.68 | 11.81 | 12.06 | 4,728,124 | -0.48(-3.83%) |
Apr 20, 2020 | 13.13 | 13.50 | 12.43 | 12.54 | 5,466,891 | -1.24(-9.00%) |
Apr 17, 2020 | 13.01 | 13.94 | 12.91 | 13.78 | 7,101,200 | +1.54(+12.58%) |
Apr 16, 2020 | 12.75 | 12.85 | 12.04 | 12.24 | 3,920,004 | -0.38(-3.01%) |
Apr 15, 2020 | 12.98 | 13.16 | 12.18 | 12.62 | 6,958,191 | -1.45(-10.31%) |
Apr 14, 2020 | 14.28 | 15.05 | 13.70 | 14.07 | 6,610,077 | +0.36(+2.63%) |
Apr 13, 2020 | 14.93 | 14.95 | 13.48 | 13.71 | 6,748,862 | -1.22(-8.17%) |
Apr 09, 2020 | 15.65 | 16.96 | 14.69 | 14.93 | 12,328,700 | +0.35(+2.40%) |
Apr 08, 2020 | 13.42 | 15.08 | 13.35 | 14.58 | 9,083,494 | +1.34(+10.12%) |
Apr 07, 2020 | 13.80 | 14.79 | 12.99 | 13.24 | 9,005,752 | +0.69(+5.50%) |
Apr 06, 2020 | 12.12 | 13.09 | 11.55 | 12.55 | 13,755,868 | +1.21(+10.67%) |
Apr 03, 2020 | 10.14 | 11.51 | 10.11 | 11.34 | 11,864,700 | +1.19(+11.72%) |
Apr 02, 2020 | 10.05 | 10.23 | 9.320 | 10.15 | 15,479,217 | -0.08(-0.78%) |
Apr 01, 2020 | 10.59 | 11.01 | 9.650 | 10.23 | 10,127,884 | -1.33(-11.51%) |
Mar 31, 2020 | 11.69 | 12.45 | 11.45 | 11.56 | 7,993,978 | -0.23(-1.95%) |
Mar 30, 2020 | 12.31 | 12.58 | 11.01 | 11.79 | 12,006,980 | -0.80(-6.35%) |
Mar 27, 2020 | 12.33 | 13.22 | 11.50 | 12.59 | 9,618,600 | -0.55(-4.19%) |
Mar 26, 2020 | 14.35 | 14.72 | 12.97 | 13.14 | 9,417,420 | -0.79(-5.67%) |
Mar 25, 2020 | 13.18 | 15.18 | 12.50 | 13.93 | 13,340,687 | +1.18(+9.25%) |
Mar 24, 2020 | 9.670 | 13.19 | 9.620 | 12.75 | 14,748,902 | +3.58(+39.04%) |
Mar 23, 2020 | 9.690 | 9.750 | 8.520 | 9.170 | 7,752,589 | -0.61(-6.24%) |
Mar 20, 2020 | 10.83 | 11.22 | 9.450 | 9.780 | 12,430,900 | -0.96(-8.94%) |
Mar 19, 2020 | 9.490 | 11.21 | 8.510 | 10.74 | 11,711,042 | +0.95(+9.70%) |
Mar 18, 2020 | 9.440 | 10.19 | 8.070 | 9.790 | 12,107,873 | -0.34(-3.36%) |
Mar 17, 2020 | 11.79 | 11.82 | 8.000 | 10.13 | 24,316,452 | -1.52(-13.05%) |
Mar 16, 2020 | 14.33 | 14.33 | 10.04 | 11.65 | 15,532,986 | -4.47(-27.73%) |
Mar 13, 2020 | 16.62 | 16.92 | 15.40 | 16.12 | 9,865,300 | +0.28(+1.77%) |
Mar 12, 2020 | 18.14 | 18.14 | 15.79 | 15.84 | 9,767,352 | -3.78(-19.27%) |
Mar 11, 2020 | 20.26 | 20.71 | 19.48 | 19.62 | 13,331,980 | -1.15(-5.54%) |
Mar 10, 2020 | 21.55 | 21.70 | 20.14 | 20.77 | 7,152,748 | +0.17(+0.83%) |
Mar 09, 2020 | 20.90 | 21.86 | 20.00 | 20.60 | 7,879,391 | -1.65(-7.42%) |
Mar 06, 2020 | 22.27 | 22.71 | 21.74 | 22.25 | 9,203,900 | -1.06(-4.55%) |
Mar 05, 2020 | 23.54 | 24.52 | 23.00 | 23.31 | 10,134,360 | -1.04(-4.27%) |
Mar 04, 2020 | 22.26 | 24.49 | 22.08 | 24.35 | 10,544,402 | +2.27(+10.28%) |
Mar 03, 2020 | 22.32 | 23.11 | 21.90 | 22.08 | 7,991,477 | -0.17(-0.76%) |