Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.17 | 11.47 | 10.88 | 11.32 | 7,002,400 | +0.05(+0.44%) |
May 28, 2020 | 11.52 | 11.58 | 11.23 | 11.27 | 4,783,578 | -0.33(-2.84%) |
May 27, 2020 | 11.78 | 11.94 | 11.53 | 11.60 | 4,258,802 | -0.34(-2.85%) |
May 26, 2020 | 11.92 | 12.02 | 11.70 | 11.94 | 3,272,515 | +0.30(+2.58%) |
May 22, 2020 | 11.38 | 11.74 | 11.38 | 11.64 | 3,065,900 | +0.10(+0.87%) |
May 21, 2020 | 11.52 | 11.58 | 11.31 | 11.54 | 3,616,127 | -0.25(-2.12%) |
May 20, 2020 | 12.36 | 12.41 | 11.64 | 11.79 | 5,939,111 | -0.46(-3.76%) |
May 19, 2020 | 12.44 | 12.46 | 12.16 | 12.25 | 5,720,794 | +0.15(+1.24%) |
May 18, 2020 | 11.94 | 12.48 | 11.90 | 12.10 | 6,149,091 | +0.81(+7.17%) |
May 15, 2020 | 11.77 | 11.81 | 11.21 | 11.29 | 5,124,400 | -0.15(-1.31%) |
May 14, 2020 | 11.29 | 11.79 | 11.26 | 11.44 | 5,406,569 | +0.11(+0.97%) |
May 13, 2020 | 11.74 | 11.82 | 11.04 | 11.33 | 8,597,342 | -0.47(-3.98%) |
May 12, 2020 | 12.36 | 12.46 | 11.80 | 11.80 | 8,977,151 | -0.99(-7.74%) |
May 11, 2020 | 12.97 | 13.07 | 12.48 | 12.79 | 5,185,873 | +0.15(+1.19%) |
May 08, 2020 | 12.76 | 12.97 | 12.54 | 12.64 | 6,066,800 | -0.52(-3.95%) |
May 07, 2020 | 13.56 | 13.71 | 13.05 | 13.16 | 6,437,222 | -0.33(-2.45%) |
May 06, 2020 | 13.93 | 13.93 | 13.35 | 13.49 | 6,323,035 | -1.00(-6.90%) |
May 05, 2020 | 14.58 | 14.95 | 14.42 | 14.49 | 6,933,710 | +0.71(+5.15%) |
May 04, 2020 | 13.71 | 13.85 | 13.43 | 13.78 | 4,728,205 | +0.77(+5.92%) |
May 01, 2020 | 13.43 | 13.58 | 12.95 | 13.01 | 3,983,200 | -0.40(-2.98%) |
Apr 30, 2020 | 13.04 | 13.51 | 12.88 | 13.41 | 4,052,511 | +0.41(+3.15%) |
Apr 29, 2020 | 13.22 | 13.32 | 12.87 | 13.00 | 4,988,360 | -0.46(-3.42%) |
Apr 28, 2020 | 13.74 | 13.77 | 13.35 | 13.46 | 3,950,702 | +0.20(+1.51%) |
Apr 27, 2020 | 12.28 | 13.32 | 12.22 | 13.26 | 7,899,040 | +0.28(+2.16%) |
Apr 24, 2020 | 13.58 | 13.60 | 12.95 | 12.98 | 5,709,400 | -0.49(-3.64%) |
Apr 23, 2020 | 13.84 | 14.15 | 13.36 | 13.47 | 3,723,873 | -0.69(-4.87%) |
Apr 22, 2020 | 13.71 | 14.36 | 13.65 | 14.16 | 5,672,966 | +0.50(+3.66%) |
Apr 21, 2020 | 14.20 | 14.44 | 13.39 | 13.66 | 6,585,081 | -0.60(-4.21%) |
Apr 20, 2020 | 13.40 | 14.42 | 13.30 | 14.26 | 7,599,460 | +1.06(+8.03%) |
Apr 17, 2020 | 13.37 | 13.55 | 13.02 | 13.20 | 3,959,200 | +0.43(+3.37%) |
Apr 16, 2020 | 11.95 | 12.96 | 11.77 | 12.77 | 5,899,418 | +0.73(+6.06%) |
Apr 15, 2020 | 12.41 | 12.44 | 12.01 | 12.04 | 3,313,355 | -0.41(-3.29%) |
Apr 14, 2020 | 12.77 | 12.88 | 12.42 | 12.45 | 4,244,191 | -0.66(-5.03%) |
Apr 13, 2020 | 13.50 | 13.61 | 12.88 | 13.11 | 3,606,726 | -0.02(-0.15%) |
Apr 09, 2020 | 13.46 | 13.62 | 13.05 | 13.13 | 3,388,100 | -0.42(-3.10%) |
Apr 08, 2020 | 14.17 | 14.29 | 13.43 | 13.55 | 3,547,306 | -0.76(-5.31%) |
Apr 07, 2020 | 13.73 | 14.32 | 13.64 | 14.31 | 3,766,930 | +1.07(+8.08%) |
Apr 06, 2020 | 12.73 | 13.26 | 12.70 | 13.24 | 3,688,060 | +0.77(+6.17%) |
Apr 03, 2020 | 11.73 | 12.54 | 11.72 | 12.47 | 3,855,500 | +0.72(+6.13%) |
Apr 02, 2020 | 11.78 | 11.94 | 11.53 | 11.75 | 3,869,558 | -0.26(-2.16%) |
Apr 01, 2020 | 12.26 | 12.30 | 11.97 | 12.01 | 3,667,897 | -0.54(-4.30%) |
Mar 31, 2020 | 12.94 | 12.94 | 12.40 | 12.55 | 2,806,186 | -0.27(-2.11%) |
Mar 30, 2020 | 12.47 | 12.91 | 12.46 | 12.82 | 1,948,933 | +0.15(+1.18%) |
Mar 27, 2020 | 12.67 | 12.83 | 12.56 | 12.67 | 1,876,500 | -0.13(-1.02%) |
Mar 26, 2020 | 12.91 | 13.15 | 12.68 | 12.80 | 2,407,221 | -0.24(-1.84%) |
Mar 25, 2020 | 13.11 | 13.23 | 12.87 | 13.04 | 1,734,551 | -0.17(-1.29%) |
Mar 24, 2020 | 13.13 | 13.27 | 12.93 | 13.21 | 2,198,824 | +0.56(+4.43%) |
Mar 23, 2020 | 12.59 | 12.90 | 12.47 | 12.65 | 2,389,300 | +0.12(+0.96%) |
Mar 20, 2020 | 13.20 | 13.23 | 12.48 | 12.53 | 2,831,500 | -0.54(-4.13%) |
Mar 19, 2020 | 12.67 | 13.12 | 12.60 | 13.07 | 2,261,337 | +0.33(+2.59%) |
Mar 18, 2020 | 12.78 | 12.91 | 12.08 | 12.74 | 5,104,590 | -0.63(-4.71%) |
Mar 17, 2020 | 14.06 | 14.06 | 13.29 | 13.37 | 2,017,528 | -0.55(-3.95%) |
Mar 16, 2020 | 14.03 | 14.28 | 13.90 | 13.92 | 1,954,965 | -0.83(-5.63%) |
Mar 13, 2020 | 14.92 | 15.02 | 14.35 | 14.75 | 4,412,700 | +0.55(+3.87%) |
Mar 12, 2020 | 13.93 | 14.56 | 13.83 | 14.20 | 7,305,480 | -0.34(-2.34%) |
Mar 11, 2020 | 15.27 | 15.48 | 14.42 | 14.54 | 7,502,173 | -0.43(-2.87%) |
Mar 10, 2020 | 14.31 | 15.14 | 14.28 | 14.97 | 11,126,925 | +0.87(+6.17%) |
Mar 09, 2020 | 13.42 | 14.11 | 12.99 | 14.10 | 7,422,849 | +0.78(+5.86%) |
Mar 06, 2020 | 13.56 | 13.61 | 13.21 | 13.32 | 3,543,400 | -0.33(-2.42%) |
Mar 05, 2020 | 14.08 | 14.11 | 13.64 | 13.65 | 3,114,548 | -0.54(-3.81%) |
Mar 04, 2020 | 14.20 | 14.28 | 13.95 | 14.19 | 2,222,735 | +0.26(+1.87%) |
Mar 03, 2020 | 13.94 | 14.24 | 13.80 | 13.93 | 4,341,075 | +0.35(+2.58%) |