Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.57 | 13.60 | 13.31 | 13.53 | 2,583,655 | -0.06(-0.41%) |
May 28, 2020 | 13.62 | 13.75 | 13.31 | 13.59 | 3,045,786 | +0.13(+0.97%) |
May 27, 2020 | 13.50 | 13.69 | 13.36 | 13.45 | 2,999,199 | +0.19(+1.41%) |
May 26, 2020 | 12.72 | 13.35 | 12.64 | 13.27 | 3,143,586 | +0.81(+6.53%) |
May 22, 2020 | 12.63 | 12.66 | 12.29 | 12.45 | 1,886,858 | -0.15(-1.19%) |
May 21, 2020 | 12.54 | 12.73 | 12.54 | 12.60 | 2,986,933 | -0.01(-0.07%) |
May 20, 2020 | 12.48 | 12.82 | 12.45 | 12.61 | 1,952,963 | +0.26(+2.12%) |
May 19, 2020 | 12.68 | 12.80 | 12.34 | 12.35 | 2,955,641 | -0.42(-3.29%) |
May 18, 2020 | 12.15 | 12.88 | 12.15 | 12.77 | 4,065,581 | +0.90(+7.56%) |
May 15, 2020 | 11.97 | 12.01 | 11.81 | 11.87 | 3,078,097 | -0.13(-1.09%) |
May 14, 2020 | 11.46 | 12.04 | 11.33 | 12.01 | 3,972,291 | +0.39(+3.38%) |
May 13, 2020 | 12.05 | 12.07 | 11.43 | 11.61 | 2,734,498 | -0.51(-4.24%) |
May 12, 2020 | 12.51 | 12.51 | 12.12 | 12.13 | 2,118,893 | -0.36(-2.92%) |
May 11, 2020 | 12.45 | 12.64 | 12.25 | 12.49 | 3,088,598 | -0.14(-1.11%) |
May 08, 2020 | 12.21 | 12.70 | 12.21 | 12.63 | 2,902,481 | +0.58(+4.81%) |
May 07, 2020 | 11.86 | 12.23 | 11.85 | 12.05 | 4,383,125 | +0.32(+2.71%) |
May 06, 2020 | 11.95 | 12.06 | 11.70 | 11.73 | 2,690,144 | -0.17(-1.41%) |
May 05, 2020 | 12.15 | 12.21 | 11.90 | 11.90 | 2,873,968 | -0.17(-1.39%) |
May 04, 2020 | 12.22 | 12.29 | 12.02 | 12.07 | 4,200,364 | -0.24(-1.97%) |
May 01, 2020 | 12.25 | 12.40 | 12.08 | 12.31 | 4,384,738 | -0.17(-1.35%) |
Apr 30, 2020 | 12.60 | 12.68 | 12.34 | 12.48 | 2,902,560 | -0.33(-2.55%) |
Apr 29, 2020 | 12.84 | 12.99 | 12.74 | 12.81 | 3,107,686 | +0.07(+0.59%) |
Apr 28, 2020 | 12.60 | 12.84 | 12.45 | 12.73 | 3,246,284 | +0.36(+2.87%) |
Apr 27, 2020 | 12.25 | 12.45 | 12.11 | 12.38 | 3,447,118 | +0.26(+2.16%) |
Apr 24, 2020 | 12.20 | 12.26 | 11.91 | 12.12 | 3,275,425 | +0.08(+0.70%) |
Apr 23, 2020 | 12.04 | 12.28 | 11.94 | 12.03 | 7,638,757 | -0.09(-0.77%) |
Apr 22, 2020 | 12.40 | 12.44 | 12.04 | 12.13 | 7,735,114 | -0.12(-0.99%) |
Apr 21, 2020 | 12.72 | 12.89 | 11.85 | 12.25 | 10,469,096 | -0.07(-0.53%) |
Apr 20, 2020 | 12.23 | 12.43 | 12.06 | 12.31 | 3,943,359 | -0.01(-0.08%) |
Apr 17, 2020 | 12.32 | 12.44 | 12.07 | 12.32 | 4,950,517 | +0.24(+2.01%) |
Apr 16, 2020 | 12.06 | 12.16 | 11.78 | 12.08 | 4,744,464 | +0.08(+0.70%) |
Apr 15, 2020 | 11.97 | 12.34 | 11.90 | 12.00 | 7,205,814 | -0.21(-1.76%) |
Apr 14, 2020 | 12.39 | 12.44 | 12.08 | 12.21 | 4,803,978 | +0.08(+0.69%) |
Apr 13, 2020 | 12.17 | 12.29 | 11.94 | 12.13 | 5,299,175 | -0.08(-0.69%) |
Apr 09, 2020 | 12.20 | 12.54 | 12.02 | 12.21 | 4,219,068 | +0.11(+0.93%) |
Apr 08, 2020 | 11.58 | 12.20 | 11.44 | 12.10 | 4,928,789 | +0.71(+6.24%) |
Apr 07, 2020 | 11.73 | 11.92 | 11.37 | 11.39 | 4,545,684 | +0.07(+0.58%) |
Apr 06, 2020 | 11.10 | 11.46 | 10.86 | 11.32 | 4,809,885 | +0.66(+6.23%) |
Apr 03, 2020 | 11.24 | 11.33 | 10.44 | 10.66 | 6,096,943 | -0.75(-6.56%) |
Apr 02, 2020 | 10.93 | 11.43 | 10.80 | 11.41 | 4,616,029 | +0.44(+4.01%) |
Apr 01, 2020 | 10.97 | 11.20 | 10.72 | 10.97 | 4,531,570 | -0.44(-3.85%) |
Mar 31, 2020 | 11.41 | 11.51 | 11.19 | 11.41 | 5,019,327 | -0.10(-0.89%) |
Mar 30, 2020 | 11.10 | 11.62 | 11.01 | 11.51 | 4,533,559 | +0.46(+4.15%) |
Mar 27, 2020 | 11.39 | 11.57 | 11.02 | 11.05 | 3,163,017 | -0.67(-5.74%) |
Mar 26, 2020 | 11.27 | 11.79 | 11.27 | 11.72 | 3,570,599 | +0.55(+4.94%) |
Mar 25, 2020 | 10.94 | 11.66 | 10.74 | 11.17 | 4,369,442 | +0.18(+1.62%) |
Mar 24, 2020 | 10.28 | 11.02 | 10.09 | 11.00 | 5,061,051 | +1.11(+11.26%) |
Mar 23, 2020 | 10.10 | 10.37 | 9.729 | 9.883 | 6,302,022 | -0.35(-3.38%) |
Mar 20, 2020 | 10.75 | 11.10 | 10.13 | 10.23 | 5,382,178 | -0.51(-4.79%) |
Mar 19, 2020 | 10.79 | 10.99 | 10.21 | 10.74 | 5,265,177 | -0.13(-1.20%) |
Mar 18, 2020 | 10.71 | 11.65 | 10.33 | 10.87 | 4,418,831 | -0.56(-4.91%) |
Mar 17, 2020 | 11.01 | 11.89 | 10.80 | 11.44 | 5,471,892 | +0.59(+5.43%) |
Mar 16, 2020 | 11.07 | 11.99 | 10.71 | 10.85 | 4,392,445 | -1.29(-10.63%) |
Mar 13, 2020 | 12.19 | 12.20 | 11.26 | 12.14 | 4,274,363 | +0.54(+4.68%) |
Mar 12, 2020 | 11.47 | 12.38 | 10.91 | 11.59 | 5,118,025 | -0.57(-4.65%) |
Mar 11, 2020 | 12.57 | 12.57 | 11.97 | 12.16 | 5,130,486 | -0.72(-5.56%) |
Mar 10, 2020 | 12.65 | 12.88 | 12.20 | 12.88 | 7,433,052 | +0.54(+4.37%) |
Mar 09, 2020 | 12.14 | 12.58 | 11.63 | 12.34 | 10,563,074 | -0.46(-3.56%) |
Mar 06, 2020 | 12.92 | 13.03 | 12.48 | 12.79 | 5,966,232 | -0.53(-3.98%) |
Mar 05, 2020 | 13.39 | 13.61 | 13.20 | 13.32 | 6,113,051 | -0.32(-2.32%) |
Mar 04, 2020 | 13.27 | 13.69 | 13.23 | 13.64 | 6,714,439 | +0.66(+5.09%) |
Mar 03, 2020 | 12.88 | 13.27 | 12.79 | 12.98 | 8,698,567 | +0.09(+0.72%) |