Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.84 | 13.93 | 13.49 | 13.70 | 6,756,113 | -0.25(-1.78%) |
May 28, 2020 | 13.98 | 14.22 | 13.80 | 13.94 | 5,402,083 | -0.09(-0.63%) |
May 27, 2020 | 14.24 | 14.31 | 13.61 | 14.03 | 5,227,191 | -0.08(-0.57%) |
May 26, 2020 | 14.35 | 14.40 | 14.03 | 14.11 | 5,741,363 | +0.43(+3.16%) |
May 22, 2020 | 13.82 | 13.86 | 13.49 | 13.68 | 4,823,938 | -0.34(-2.45%) |
May 21, 2020 | 14.76 | 14.80 | 13.94 | 14.02 | 6,088,948 | -0.66(-4.47%) |
May 20, 2020 | 14.13 | 14.77 | 14.05 | 14.68 | 8,659,237 | +0.92(+6.69%) |
May 19, 2020 | 13.89 | 14.17 | 13.65 | 13.76 | 8,999,641 | -0.02(-0.17%) |
May 18, 2020 | 13.79 | 14.23 | 13.60 | 13.78 | 6,801,295 | +0.86(+6.69%) |
May 15, 2020 | 12.68 | 13.18 | 12.54 | 12.92 | 6,774,237 | +0.28(+2.22%) |
May 14, 2020 | 12.47 | 12.84 | 11.94 | 12.64 | 7,018,954 | -0.04(-0.32%) |
May 13, 2020 | 13.50 | 13.53 | 12.57 | 12.68 | 6,664,584 | -0.79(-5.88%) |
May 12, 2020 | 13.77 | 13.95 | 13.46 | 13.47 | 6,999,597 | -0.10(-0.77%) |
May 11, 2020 | 13.54 | 13.78 | 13.36 | 13.58 | 6,189,807 | -0.10(-0.76%) |
May 08, 2020 | 13.56 | 13.83 | 13.43 | 13.68 | 6,687,741 | +0.46(+3.45%) |
May 07, 2020 | 13.08 | 13.32 | 12.93 | 13.22 | 9,831,386 | +0.47(+3.70%) |
May 06, 2020 | 12.82 | 13.59 | 12.73 | 12.75 | 10,125,801 | -0.50(-3.80%) |
May 05, 2020 | 14.20 | 14.31 | 13.24 | 13.26 | 14,349,981 | -0.21(-1.54%) |
May 04, 2020 | 13.07 | 13.87 | 13.00 | 13.46 | 22,707,890 | -0.27(-1.98%) |
May 01, 2020 | 13.88 | 14.10 | 13.36 | 13.74 | 8,533,544 | -0.54(-3.81%) |
Apr 30, 2020 | 15.21 | 15.34 | 14.14 | 14.28 | 11,401,009 | -0.94(-6.15%) |
Apr 29, 2020 | 13.90 | 15.32 | 13.84 | 15.22 | 13,265,610 | +1.88(+14.10%) |
Apr 28, 2020 | 12.80 | 13.42 | 12.72 | 13.34 | 7,581,701 | +0.69(+5.44%) |
Apr 27, 2020 | 12.44 | 12.74 | 12.07 | 12.65 | 8,269,422 | +0.17(+1.35%) |
Apr 24, 2020 | 12.76 | 12.86 | 12.39 | 12.48 | 7,610,080 | -0.07(-0.57%) |
Apr 23, 2020 | 12.84 | 13.13 | 12.53 | 12.55 | 10,118,933 | +0.14(+1.10%) |
Apr 22, 2020 | 12.21 | 12.47 | 11.98 | 12.42 | 10,436,700 | +0.76(+6.52%) |
Apr 21, 2020 | 11.42 | 11.83 | 11.19 | 11.66 | 13,261,913 | -0.14(-1.22%) |
Apr 20, 2020 | 11.30 | 12.42 | 11.18 | 11.80 | 12,514,624 | -0.38(-3.15%) |
Apr 17, 2020 | 11.60 | 12.30 | 11.48 | 12.18 | 9,301,639 | +0.74(+6.43%) |
Apr 16, 2020 | 11.99 | 12.18 | 11.43 | 11.45 | 9,780,626 | -0.70(-5.73%) |
Apr 15, 2020 | 12.60 | 12.60 | 11.90 | 12.14 | 8,119,785 | -0.86(-6.58%) |
Apr 14, 2020 | 12.88 | 13.42 | 12.80 | 13.00 | 10,048,341 | -0.09(-0.67%) |
Apr 13, 2020 | 13.54 | 13.58 | 12.87 | 13.09 | 9,388,684 | +0.06(+0.43%) |
Apr 09, 2020 | 13.70 | 14.06 | 12.62 | 13.03 | 16,813,098 | -0.30(-2.22%) |
Apr 08, 2020 | 13.24 | 13.67 | 12.98 | 13.33 | 10,473,742 | +0.14(+1.03%) |
Apr 07, 2020 | 14.20 | 14.53 | 13.12 | 13.19 | 16,837,612 | -0.37(-2.71%) |
Apr 06, 2020 | 13.20 | 13.66 | 12.58 | 13.56 | 11,265,405 | +0.57(+4.37%) |
Apr 03, 2020 | 14.22 | 14.34 | 12.44 | 12.99 | 12,570,763 | -0.49(-3.62%) |
Apr 02, 2020 | 13.63 | 15.33 | 12.54 | 13.48 | 31,575,062 | +0.99(+7.94%) |
Apr 01, 2020 | 12.02 | 13.30 | 11.84 | 12.49 | 18,737,636 | -0.15(-1.20%) |
Mar 31, 2020 | 11.18 | 12.86 | 11.05 | 12.64 | 31,729,506 | +1.90(+17.73%) |
Mar 30, 2020 | 9.240 | 10.91 | 9.056 | 10.74 | 32,963,538 | +1.35(+14.41%) |
Mar 27, 2020 | 9.808 | 9.840 | 9.268 | 9.384 | 23,854,450 | -0.84(-8.22%) |
Mar 26, 2020 | 10.92 | 11.31 | 10.10 | 10.22 | 20,081,642 | -0.54(-4.98%) |
Mar 25, 2020 | 10.01 | 11.10 | 9.480 | 10.76 | 13,465,796 | +1.17(+12.18%) |
Mar 24, 2020 | 9.200 | 9.640 | 8.760 | 9.592 | 29,512,012 | +1.10(+13.01%) |
Mar 23, 2020 | 8.808 | 9.136 | 8.160 | 8.488 | 18,889,166 | -0.38(-4.33%) |
Mar 20, 2020 | 9.200 | 9.528 | 8.672 | 8.872 | 20,729,446 | +0.30(+3.55%) |
Mar 19, 2020 | 8.488 | 8.929 | 8.256 | 8.568 | 15,838,136 | +0.21(+2.49%) |
Mar 18, 2020 | 9.128 | 9.720 | 7.680 | 8.360 | 16,042,751 | -1.71(-17.00%) |
Mar 17, 2020 | 10.89 | 10.91 | 9.280 | 10.07 | 17,419,854 | -0.75(-6.95%) |
Mar 16, 2020 | 11.51 | 11.77 | 10.56 | 10.82 | 10,121,333 | -2.17(-16.69%) |
Mar 13, 2020 | 13.24 | 13.24 | 11.79 | 12.99 | 12,574,138 | +1.13(+9.51%) |
Mar 12, 2020 | 14.02 | 14.06 | 11.75 | 11.86 | 13,492,206 | -3.24(-21.45%) |
Mar 11, 2020 | 15.66 | 15.86 | 14.42 | 15.10 | 11,360,022 | -1.06(-6.58%) |
Mar 10, 2020 | 17.18 | 17.22 | 15.34 | 16.17 | 13,029,083 | -0.01(-0.05%) |
Mar 09, 2020 | 15.34 | 17.80 | 14.46 | 16.18 | 18,189,216 | -3.86(-19.25%) |
Mar 06, 2020 | 20.27 | 20.57 | 19.62 | 20.03 | 9,365,262 | -0.74(-3.58%) |
Mar 05, 2020 | 21.01 | 21.22 | 20.58 | 20.78 | 4,805,891 | -0.59(-2.77%) |
Mar 04, 2020 | 21.43 | 21.53 | 21.07 | 21.37 | 5,288,489 | +0.27(+1.29%) |
Mar 03, 2020 | 22.08 | 22.08 | 21.06 | 21.10 | 5,968,456 | -0.69(-3.18%) |