Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.47 | 14.69 | 14.18 | 14.42 | 3,768,823 | -0.23(-1.56%) |
May 28, 2020 | 15.31 | 15.31 | 14.60 | 14.64 | 2,350,206 | -0.60(-3.95%) |
May 27, 2020 | 15.37 | 15.38 | 14.98 | 15.25 | 3,011,494 | +0.33(+2.22%) |
May 26, 2020 | 15.03 | 15.16 | 14.77 | 14.92 | 2,606,158 | +0.55(+3.84%) |
May 22, 2020 | 14.42 | 14.51 | 14.14 | 14.36 | 1,666,004 | -0.04(-0.29%) |
May 21, 2020 | 14.13 | 14.61 | 14.12 | 14.41 | 2,850,595 | +0.26(+1.86%) |
May 20, 2020 | 14.24 | 14.35 | 14.00 | 14.14 | 2,839,457 | +0.14(+1.03%) |
May 19, 2020 | 14.16 | 14.28 | 13.76 | 14.00 | 2,451,576 | -0.19(-1.31%) |
May 18, 2020 | 13.86 | 14.63 | 13.86 | 14.19 | 3,242,743 | +0.93(+7.04%) |
May 15, 2020 | 12.89 | 13.55 | 12.77 | 13.25 | 2,332,901 | +0.22(+1.69%) |
May 14, 2020 | 12.22 | 13.10 | 11.96 | 13.03 | 2,555,629 | +0.56(+4.49%) |
May 13, 2020 | 13.18 | 13.24 | 12.31 | 12.47 | 3,422,262 | -0.78(-5.89%) |
May 12, 2020 | 13.68 | 13.92 | 13.23 | 13.25 | 2,127,277 | -0.36(-2.68%) |
May 11, 2020 | 13.75 | 13.75 | 13.28 | 13.62 | 2,345,780 | -0.14(-0.99%) |
May 08, 2020 | 13.43 | 13.84 | 13.38 | 13.75 | 2,800,378 | +0.53(+3.97%) |
May 07, 2020 | 13.31 | 13.68 | 13.05 | 13.23 | 2,577,136 | +0.05(+0.39%) |
May 06, 2020 | 13.59 | 13.66 | 13.14 | 13.18 | 2,398,508 | -0.27(-2.02%) |
May 05, 2020 | 14.03 | 14.22 | 13.43 | 13.45 | 3,301,265 | -0.54(-3.88%) |
May 04, 2020 | 13.32 | 14.01 | 13.18 | 13.99 | 3,247,436 | +0.37(+2.74%) |
May 01, 2020 | 13.66 | 13.97 | 13.49 | 13.62 | 3,220,210 | -0.50(-3.54%) |
Apr 30, 2020 | 14.29 | 14.38 | 13.90 | 14.12 | 5,232,126 | -0.11(-0.77%) |
Apr 29, 2020 | 13.83 | 14.29 | 13.76 | 14.23 | 11,088,566 | +0.82(+6.14%) |
Apr 28, 2020 | 13.08 | 13.66 | 12.86 | 13.41 | 3,986,007 | +0.77(+6.11%) |
Apr 27, 2020 | 12.58 | 12.77 | 12.47 | 12.63 | 2,451,304 | +0.17(+1.36%) |
Apr 24, 2020 | 12.22 | 12.66 | 12.13 | 12.46 | 4,873,007 | +0.38(+3.16%) |
Apr 23, 2020 | 11.81 | 12.20 | 11.80 | 12.08 | 3,022,504 | +0.33(+2.81%) |
Apr 22, 2020 | 12.08 | 12.19 | 11.69 | 11.75 | 2,286,071 | -0.03(-0.22%) |
Apr 21, 2020 | 11.24 | 11.92 | 11.19 | 11.78 | 3,494,795 | +0.14(+1.24%) |
Apr 20, 2020 | 11.96 | 12.13 | 11.61 | 11.63 | 2,647,305 | -0.54(-4.46%) |
Apr 17, 2020 | 12.08 | 12.47 | 11.95 | 12.18 | 4,351,872 | +0.58(+4.97%) |
Apr 16, 2020 | 11.48 | 11.73 | 11.18 | 11.60 | 3,599,906 | +0.14(+1.18%) |
Apr 15, 2020 | 11.77 | 11.98 | 11.40 | 11.46 | 3,000,223 | -0.86(-6.95%) |
Apr 14, 2020 | 12.61 | 12.74 | 12.09 | 12.32 | 2,339,234 | +0.03(+0.28%) |
Apr 13, 2020 | 12.63 | 12.69 | 12.07 | 12.29 | 2,474,690 | -0.42(-3.34%) |
Apr 09, 2020 | 12.71 | 13.29 | 12.58 | 12.71 | 4,627,711 | +0.36(+2.95%) |
Apr 08, 2020 | 11.74 | 12.47 | 11.62 | 12.35 | 2,866,091 | +0.76(+6.59%) |
Apr 07, 2020 | 11.91 | 12.49 | 11.54 | 11.58 | 4,359,558 | +0.08(+0.74%) |
Apr 06, 2020 | 10.86 | 11.57 | 10.69 | 11.50 | 5,220,936 | +1.37(+13.57%) |
Apr 03, 2020 | 10.68 | 10.82 | 10.06 | 10.12 | 3,834,274 | -0.53(-4.94%) |
Apr 02, 2020 | 10.89 | 11.44 | 10.43 | 10.65 | 3,705,196 | -0.36(-3.24%) |
Apr 01, 2020 | 11.30 | 11.45 | 10.86 | 11.01 | 3,413,081 | -0.93(-7.81%) |
Mar 31, 2020 | 11.99 | 12.41 | 11.81 | 11.94 | 5,054,748 | +0.07(+0.57%) |
Mar 30, 2020 | 12.61 | 12.75 | 11.79 | 11.87 | 5,131,531 | -0.92(-7.16%) |
Mar 27, 2020 | 12.84 | 13.45 | 12.35 | 12.79 | 5,635,309 | -0.68(-5.04%) |
Mar 26, 2020 | 11.87 | 13.80 | 11.57 | 13.47 | 9,504,913 | +1.76(+15.07%) |
Mar 25, 2020 | 11.05 | 12.01 | 10.50 | 11.70 | 7,015,258 | +0.76(+6.98%) |
Mar 24, 2020 | 11.12 | 11.42 | 10.40 | 10.94 | 5,216,723 | +0.44(+4.20%) |
Mar 23, 2020 | 10.97 | 11.02 | 9.574 | 10.50 | 4,652,645 | -0.59(-5.35%) |
Mar 20, 2020 | 12.72 | 13.05 | 10.82 | 11.09 | 7,019,106 | -1.42(-11.32%) |
Mar 19, 2020 | 12.52 | 13.64 | 11.68 | 12.51 | 3,339,050 | +0.01(+0.07%) |
Mar 18, 2020 | 13.74 | 14.10 | 11.54 | 12.50 | 5,044,204 | -2.23(-15.14%) |
Mar 17, 2020 | 13.57 | 15.02 | 13.30 | 14.73 | 5,089,337 | +1.40(+10.50%) |
Mar 16, 2020 | 13.43 | 14.73 | 12.42 | 13.33 | 6,786,830 | -1.25(-8.60%) |
Mar 13, 2020 | 14.02 | 15.28 | 14.01 | 14.58 | 11,679,098 | +1.45(+11.07%) |
Mar 12, 2020 | 15.08 | 15.54 | 12.14 | 13.13 | 6,621,501 | -2.79(-17.52%) |
Mar 11, 2020 | 16.99 | 17.16 | 15.83 | 15.92 | 6,073,451 | -1.47(-8.45%) |
Mar 10, 2020 | 17.04 | 17.52 | 16.65 | 17.39 | 6,227,040 | +0.58(+3.48%) |
Mar 09, 2020 | 15.62 | 17.20 | 15.47 | 16.81 | 5,209,964 | +0.28(+1.67%) |
Mar 06, 2020 | 15.96 | 16.56 | 14.71 | 16.53 | 9,721,908 | -0.88(-5.04%) |
Mar 05, 2020 | 17.76 | 17.83 | 17.17 | 17.41 | 4,003,078 | -0.86(-4.71%) |
Mar 04, 2020 | 17.62 | 18.28 | 17.45 | 18.27 | 3,119,799 | +0.88(+5.04%) |
Mar 03, 2020 | 17.96 | 18.08 | 17.17 | 17.39 | 4,448,131 | -0.57(-3.16%) |