Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.74 | 13.85 | 13.54 | 13.70 | 4,501,284 | -0.13(-0.97%) |
May 28, 2020 | 14.22 | 14.22 | 13.76 | 13.83 | 3,191,139 | -0.28(-1.97%) |
May 27, 2020 | 14.15 | 14.32 | 13.85 | 14.11 | 6,666,704 | +0.10(+0.74%) |
May 26, 2020 | 13.67 | 14.12 | 13.53 | 14.01 | 4,113,841 | +0.78(+5.88%) |
May 22, 2020 | 13.17 | 13.32 | 12.98 | 13.23 | 3,188,057 | +0.08(+0.60%) |
May 21, 2020 | 13.24 | 13.58 | 12.98 | 13.15 | 46,444,680 | -0.17(-1.25%) |
May 20, 2020 | 13.29 | 13.48 | 13.06 | 13.32 | 9,492,861 | +0.02(+0.18%) |
May 19, 2020 | 14.08 | 14.08 | 13.19 | 13.29 | 18,204,492 | +0.46(+3.58%) |
May 18, 2020 | 12.49 | 12.98 | 12.49 | 12.83 | 2,927,273 | +0.75(+6.24%) |
May 15, 2020 | 11.89 | 12.12 | 11.68 | 12.08 | 3,557,248 | +0.14(+1.20%) |
May 14, 2020 | 11.70 | 11.94 | 11.46 | 11.94 | 2,757,349 | +0.02(+0.20%) |
May 13, 2020 | 12.18 | 12.22 | 11.85 | 11.91 | 3,044,413 | -0.40(-3.28%) |
May 12, 2020 | 13.05 | 13.09 | 12.32 | 12.32 | 3,527,393 | -0.69(-5.30%) |
May 11, 2020 | 12.61 | 13.12 | 12.48 | 13.01 | 3,109,769 | +0.37(+2.95%) |
May 08, 2020 | 12.40 | 12.68 | 12.25 | 12.63 | 1,963,346 | +0.44(+3.58%) |
May 07, 2020 | 12.09 | 12.45 | 11.79 | 12.20 | 3,228,418 | +0.48(+4.13%) |
May 06, 2020 | 11.68 | 11.86 | 11.50 | 11.71 | 2,066,191 | +0.01(+0.07%) |
May 05, 2020 | 11.83 | 12.02 | 11.70 | 11.71 | 1,723,337 | +0.04(+0.34%) |
May 04, 2020 | 11.38 | 11.72 | 11.34 | 11.67 | 2,953,400 | +0.12(+1.03%) |
May 01, 2020 | 11.89 | 12.01 | 11.46 | 11.55 | 1,988,437 | -0.68(-5.58%) |
Apr 30, 2020 | 12.10 | 12.32 | 11.94 | 12.23 | 1,465,190 | -0.16(-1.28%) |
Apr 29, 2020 | 12.56 | 12.66 | 12.26 | 12.39 | 1,450,117 | +0.29(+2.36%) |
Apr 28, 2020 | 12.07 | 12.45 | 12.04 | 12.10 | 2,670,634 | +0.44(+3.81%) |
Apr 27, 2020 | 11.56 | 11.85 | 11.48 | 11.66 | 1,951,916 | +0.17(+1.52%) |
Apr 24, 2020 | 11.53 | 11.61 | 11.26 | 11.48 | 1,986,672 | -0.06(-0.48%) |
Apr 23, 2020 | 11.83 | 11.90 | 11.49 | 11.54 | 2,250,949 | -0.33(-2.74%) |
Apr 22, 2020 | 12.13 | 12.29 | 11.82 | 11.86 | 1,853,090 | -0.05(-0.40%) |
Apr 21, 2020 | 11.94 | 12.25 | 11.75 | 11.91 | 1,825,814 | -0.42(-3.41%) |
Apr 20, 2020 | 12.31 | 12.57 | 12.16 | 12.33 | 2,181,839 | -0.23(-1.83%) |
Apr 17, 2020 | 12.49 | 12.85 | 12.33 | 12.56 | 3,529,004 | +0.49(+4.07%) |
Apr 16, 2020 | 12.37 | 12.51 | 11.98 | 12.07 | 2,093,250 | -0.29(-2.31%) |
Apr 15, 2020 | 12.62 | 12.82 | 12.20 | 12.36 | 3,573,810 | -0.88(-6.65%) |
Apr 14, 2020 | 13.24 | 13.51 | 13.15 | 13.24 | 3,322,084 | +0.36(+2.83%) |
Apr 13, 2020 | 13.10 | 13.14 | 12.59 | 12.87 | 3,200,705 | -0.30(-2.29%) |
Apr 09, 2020 | 12.49 | 13.34 | 12.49 | 13.17 | 3,607,306 | +0.85(+6.89%) |
Apr 08, 2020 | 11.37 | 12.37 | 11.16 | 12.32 | 3,010,622 | +1.13(+10.13%) |
Apr 07, 2020 | 11.10 | 11.84 | 11.10 | 11.19 | 2,431,147 | +0.25(+2.32%) |
Apr 06, 2020 | 10.63 | 11.17 | 10.51 | 10.94 | 2,188,317 | +0.75(+7.40%) |
Apr 03, 2020 | 10.47 | 10.55 | 9.957 | 10.18 | 2,077,709 | -0.33(-3.17%) |
Apr 02, 2020 | 9.977 | 10.56 | 9.977 | 10.52 | 3,444,118 | +0.40(+3.92%) |
Apr 01, 2020 | 10.46 | 10.71 | 9.779 | 10.12 | 2,805,330 | -0.75(-6.93%) |
Mar 31, 2020 | 11.15 | 11.26 | 10.46 | 10.87 | 3,727,864 | -0.39(-3.46%) |
Mar 30, 2020 | 11.48 | 11.54 | 10.64 | 11.26 | 5,434,719 | -0.20(-1.70%) |
Mar 27, 2020 | 11.22 | 11.95 | 10.87 | 11.46 | 4,329,105 | -0.05(-0.41%) |
Mar 26, 2020 | 10.83 | 11.63 | 10.47 | 11.51 | 4,480,404 | +0.81(+7.59%) |
Mar 25, 2020 | 10.54 | 11.15 | 10.17 | 10.69 | 4,194,978 | +0.14(+1.33%) |
Mar 24, 2020 | 10.21 | 10.96 | 9.750 | 10.55 | 3,962,807 | +0.80(+8.15%) |
Mar 23, 2020 | 9.844 | 9.898 | 9.040 | 9.758 | 4,418,791 | -0.14(-1.42%) |
Mar 20, 2020 | 10.44 | 10.85 | 9.602 | 9.898 | 7,060,517 | -0.51(-4.94%) |
Mar 19, 2020 | 9.001 | 10.85 | 8.588 | 10.41 | 4,606,837 | +1.36(+14.99%) |
Mar 18, 2020 | 11.23 | 11.81 | 9.017 | 9.056 | 4,191,988 | -2.82(-23.72%) |
Mar 17, 2020 | 11.97 | 12.42 | 11.33 | 11.87 | 4,642,635 | +0.12(+1.00%) |
Mar 16, 2020 | 12.18 | 12.67 | 11.64 | 11.75 | 5,188,227 | -1.67(-12.43%) |
Mar 13, 2020 | 13.74 | 13.88 | 12.18 | 13.42 | 6,363,465 | +0.38(+2.93%) |
Mar 12, 2020 | 13.38 | 14.16 | 11.68 | 13.04 | 4,227,526 | -1.38(-9.57%) |
Mar 11, 2020 | 15.10 | 15.12 | 14.36 | 14.42 | 4,054,560 | -1.02(-6.62%) |
Mar 10, 2020 | 15.10 | 15.48 | 14.61 | 15.44 | 9,905,667 | +0.55(+3.66%) |
Mar 09, 2020 | 15.23 | 15.39 | 14.82 | 14.90 | 4,448,322 | -0.91(-5.77%) |
Mar 06, 2020 | 15.57 | 15.85 | 15.25 | 15.81 | 5,055,131 | -0.09(-0.54%) |
Mar 05, 2020 | 15.51 | 15.90 | 15.33 | 15.90 | 6,166,042 | +0.18(+1.14%) |
Mar 04, 2020 | 15.26 | 15.75 | 15.22 | 15.72 | 3,214,059 | +0.65(+4.30%) |
Mar 03, 2020 | 15.12 | 15.49 | 14.90 | 15.07 | 4,537,851 | +0.02(+0.10%) |