Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.74 | 12.83 | 12.42 | 12.55 | 1,309,517 | -0.26(-2.02%) |
May 28, 2020 | 12.91 | 12.98 | 12.79 | 12.81 | 1,161,139 | +0.15(+1.18%) |
May 27, 2020 | 12.72 | 12.77 | 12.48 | 12.66 | 1,111,223 | +0.06(+0.47%) |
May 26, 2020 | 12.52 | 12.68 | 12.51 | 12.60 | 786,005 | +0.47(+3.83%) |
May 22, 2020 | 12.30 | 12.32 | 12.09 | 12.14 | 393,529 | -0.20(-1.62%) |
May 21, 2020 | 12.28 | 12.40 | 12.15 | 12.34 | 710,644 | -0.10(-0.84%) |
May 20, 2020 | 12.65 | 12.71 | 12.30 | 12.44 | 1,885,553 | -0.10(-0.81%) |
May 19, 2020 | 12.81 | 12.82 | 12.53 | 12.54 | 892,203 | -0.13(-1.01%) |
May 18, 2020 | 12.28 | 12.82 | 12.26 | 12.67 | 1,170,800 | +0.76(+6.42%) |
May 15, 2020 | 11.56 | 11.99 | 11.53 | 11.91 | 1,605,717 | +0.10(+0.84%) |
May 14, 2020 | 11.77 | 11.83 | 11.59 | 11.81 | 2,038,937 | -0.37(-3.04%) |
May 13, 2020 | 12.27 | 12.33 | 12.00 | 12.18 | 2,468,179 | -0.26(-2.08%) |
May 12, 2020 | 12.71 | 12.72 | 12.33 | 12.44 | 919,948 | -0.38(-2.98%) |
May 11, 2020 | 12.59 | 12.96 | 12.48 | 12.82 | 1,189,608 | +0.30(+2.41%) |
May 08, 2020 | 12.42 | 12.58 | 12.22 | 12.52 | 1,164,998 | +0.45(+3.74%) |
May 07, 2020 | 12.67 | 12.71 | 12.01 | 12.07 | 1,780,463 | -0.63(-4.94%) |
May 06, 2020 | 12.74 | 13.00 | 12.65 | 12.69 | 2,480,161 | +0.58(+4.80%) |
May 05, 2020 | 12.22 | 12.28 | 12.08 | 12.11 | 1,223,509 | +0.22(+1.86%) |
May 04, 2020 | 11.81 | 12.02 | 11.78 | 11.89 | 1,115,402 | +0.16(+1.38%) |
May 01, 2020 | 11.81 | 12.04 | 11.69 | 11.73 | 2,272,274 | -0.29(-2.43%) |
Apr 30, 2020 | 11.61 | 12.03 | 11.52 | 12.02 | 1,797,868 | +0.41(+3.49%) |
Apr 29, 2020 | 11.48 | 11.76 | 11.31 | 11.62 | 455,461 | +0.17(+1.49%) |
Apr 28, 2020 | 11.68 | 11.69 | 11.39 | 11.44 | 675,737 | -0.41(-3.46%) |
Apr 27, 2020 | 11.45 | 11.89 | 11.44 | 11.86 | 836,683 | +0.63(+5.58%) |
Apr 24, 2020 | 11.46 | 11.48 | 11.23 | 11.23 | 824,136 | -0.08(-0.71%) |
Apr 23, 2020 | 11.41 | 11.45 | 11.20 | 11.31 | 811,875 | -0.18(-1.55%) |
Apr 22, 2020 | 11.42 | 11.65 | 11.33 | 11.49 | 481,712 | +0.36(+3.20%) |
Apr 21, 2020 | 11.06 | 11.27 | 10.97 | 11.13 | 827,104 | -0.45(-3.89%) |
Apr 20, 2020 | 11.87 | 11.87 | 11.56 | 11.58 | 298,488 | -0.31(-2.59%) |
Apr 17, 2020 | 11.51 | 11.97 | 11.26 | 11.89 | 579,634 | +0.45(+3.94%) |
Apr 16, 2020 | 11.58 | 11.61 | 11.37 | 11.44 | 574,397 | -0.38(-3.21%) |
Apr 15, 2020 | 12.18 | 12.18 | 11.72 | 11.82 | 1,104,272 | -1.00(-7.78%) |
Apr 14, 2020 | 12.79 | 12.91 | 12.61 | 12.82 | 508,613 | +0.02(+0.19%) |
Apr 13, 2020 | 12.65 | 12.82 | 12.41 | 12.79 | 434,204 | +0.28(+2.28%) |
Apr 09, 2020 | 12.67 | 12.84 | 12.39 | 12.51 | 845,666 | -0.02(-0.19%) |
Apr 08, 2020 | 12.60 | 12.70 | 12.29 | 12.53 | 561,724 | +0.24(+1.93%) |
Apr 07, 2020 | 12.53 | 12.84 | 12.25 | 12.29 | 1,156,445 | +0.40(+3.39%) |
Apr 06, 2020 | 12.18 | 12.22 | 11.87 | 11.89 | 792,249 | +0.09(+0.80%) |
Apr 03, 2020 | 11.91 | 11.91 | 11.43 | 11.80 | 430,902 | -0.12(-1.00%) |
Apr 02, 2020 | 11.75 | 12.07 | 11.65 | 11.91 | 556,745 | -0.14(-1.18%) |
Apr 01, 2020 | 11.87 | 12.25 | 11.65 | 12.06 | 469,730 | -0.59(-4.69%) |
Mar 31, 2020 | 12.56 | 12.72 | 12.20 | 12.65 | 884,417 | +0.31(+2.50%) |
Mar 30, 2020 | 11.96 | 12.44 | 11.53 | 12.34 | 809,754 | +0.31(+2.56%) |
Mar 27, 2020 | 12.75 | 12.82 | 11.94 | 12.03 | 761,104 | -1.14(-8.65%) |
Mar 26, 2020 | 13.05 | 13.39 | 12.56 | 13.17 | 729,247 | -0.12(-0.89%) |
Mar 25, 2020 | 13.05 | 13.55 | 12.32 | 13.29 | 1,266,281 | +0.09(+0.72%) |
Mar 24, 2020 | 13.67 | 13.81 | 12.65 | 13.20 | 913,497 | +0.55(+4.32%) |
Mar 23, 2020 | 14.82 | 14.92 | 12.58 | 12.65 | 1,830,429 | -1.92(-13.15%) |
Mar 20, 2020 | 16.55 | 16.88 | 14.54 | 14.56 | 1,238,902 | -3.78(-20.62%) |
Mar 19, 2020 | 18.51 | 19.60 | 16.31 | 18.35 | 2,432,016 | -1.66(-8.27%) |
Mar 18, 2020 | 17.26 | 21.68 | 16.69 | 20.00 | 2,647,370 | +2.96(+17.34%) |
Mar 17, 2020 | 14.30 | 17.31 | 13.83 | 17.05 | 1,335,436 | +2.86(+20.17%) |
Mar 16, 2020 | 15.25 | 16.34 | 13.81 | 14.19 | 4,220,036 | -3.59(-20.21%) |
Mar 13, 2020 | 17.43 | 18.36 | 16.48 | 17.78 | 2,286,764 | +1.23(+7.43%) |
Mar 12, 2020 | 14.68 | 17.19 | 13.76 | 16.55 | 3,541,936 | -0.31(-1.82%) |
Mar 11, 2020 | 14.47 | 17.14 | 14.00 | 16.86 | 1,962,879 | +1.56(+10.20%) |
Mar 10, 2020 | 13.83 | 15.37 | 12.86 | 15.30 | 3,607,951 | +2.18(+16.58%) |
Mar 09, 2020 | 12.96 | 13.41 | 10.78 | 13.12 | 3,264,166 | -1.28(-8.87%) |
Mar 06, 2020 | 14.21 | 15.25 | 13.64 | 14.40 | 5,553,426 | -2.67(-15.65%) |
Mar 05, 2020 | 17.61 | 17.69 | 16.98 | 17.07 | 1,605,874 | -1.39(-7.55%) |
Mar 04, 2020 | 17.90 | 18.61 | 17.52 | 18.47 | 1,067,112 | +0.59(+3.31%) |
Mar 03, 2020 | 18.77 | 19.32 | 16.69 | 17.88 | 3,087,678 | -0.85(-4.55%) |