Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.94 | 13.78 | 12.87 | 13.59 | 837,900 | +0.47(+3.58%) |
May 28, 2020 | 12.98 | 13.32 | 12.83 | 13.12 | 611,675 | +0.14(+1.08%) |
May 27, 2020 | 13.21 | 13.25 | 12.81 | 12.98 | 1,131,570 | -0.37(-2.77%) |
May 26, 2020 | 13.40 | 13.49 | 13.10 | 13.35 | 1,222,277 | +0.23(+1.75%) |
May 22, 2020 | 12.99 | 13.13 | 12.66 | 13.12 | 623,700 | -0.14(-1.06%) |
May 21, 2020 | 13.39 | 13.40 | 13.08 | 13.26 | 750,812 | +0.18(+1.38%) |
May 20, 2020 | 12.92 | 13.17 | 12.87 | 13.08 | 2,400,329 | +0.44(+3.48%) |
May 19, 2020 | 12.77 | 12.84 | 12.51 | 12.64 | 968,307 | -0.11(-0.86%) |
May 18, 2020 | 12.62 | 12.92 | 12.51 | 12.75 | 1,311,606 | +0.82(+6.87%) |
May 15, 2020 | 11.77 | 11.97 | 11.62 | 11.93 | 907,200 | +0.39(+3.38%) |
May 14, 2020 | 11.17 | 11.65 | 11.11 | 11.54 | 855,627 | +0.44(+3.96%) |
May 13, 2020 | 11.30 | 11.41 | 10.97 | 11.10 | 826,655 | -0.11(-0.98%) |
May 12, 2020 | 11.42 | 11.44 | 11.16 | 11.21 | 673,495 | -0.19(-1.67%) |
May 11, 2020 | 11.56 | 11.60 | 11.21 | 11.40 | 1,266,377 | -0.22(-1.89%) |
May 08, 2020 | 11.40 | 11.70 | 11.13 | 11.62 | 907,900 | +0.60(+5.44%) |
May 07, 2020 | 11.67 | 11.70 | 10.93 | 11.02 | 1,547,079 | -0.23(-2.04%) |
May 06, 2020 | 11.43 | 11.49 | 11.02 | 11.25 | 1,744,315 | -0.40(-3.43%) |
May 05, 2020 | 11.20 | 11.68 | 11.19 | 11.65 | 2,503,372 | +0.84(+7.77%) |
May 04, 2020 | 10.28 | 10.81 | 10.23 | 10.81 | 1,748,252 | +0.38(+3.64%) |
May 01, 2020 | 10.47 | 10.54 | 10.22 | 10.43 | 1,341,500 | -0.23(-2.16%) |
Apr 30, 2020 | 10.40 | 10.71 | 9.910 | 10.66 | 2,335,144 | +0.73(+7.35%) |
Apr 29, 2020 | 9.950 | 10.17 | 9.830 | 9.930 | 2,932,209 | +0.32(+3.33%) |
Apr 28, 2020 | 9.770 | 9.920 | 9.510 | 9.610 | 2,987,761 | -0.25(-2.54%) |
Apr 27, 2020 | 9.660 | 9.860 | 9.500 | 9.860 | 4,496,094 | -0.49(-4.73%) |
Apr 24, 2020 | 10.61 | 10.65 | 10.16 | 10.35 | 3,795,500 | -0.22(-2.08%) |
Apr 23, 2020 | 10.97 | 11.13 | 10.27 | 10.57 | 4,337,000 | +0.22(+2.13%) |
Apr 22, 2020 | 10.92 | 11.20 | 10.31 | 10.35 | 4,770,079 | +0.21(+2.07%) |
Apr 21, 2020 | 11.95 | 11.95 | 9.820 | 10.14 | 5,066,094 | -2.20(-17.83%) |
Apr 20, 2020 | 12.20 | 12.57 | 12.00 | 12.34 | 2,032,177 | -0.32(-2.53%) |
Apr 17, 2020 | 12.50 | 12.87 | 12.37 | 12.66 | 361,300 | -0.08(-0.63%) |
Apr 16, 2020 | 12.85 | 12.94 | 12.30 | 12.74 | 508,144 | -0.11(-0.86%) |
Apr 15, 2020 | 13.14 | 13.21 | 12.71 | 12.85 | 382,238 | -0.71(-5.24%) |
Apr 14, 2020 | 13.52 | 13.70 | 13.29 | 13.56 | 333,444 | -0.03(-0.22%) |
Apr 13, 2020 | 13.40 | 13.61 | 13.35 | 13.59 | 245,029 | +0.63(+4.86%) |
Apr 09, 2020 | 13.13 | 13.84 | 12.90 | 12.96 | 348,600 | -0.10(-0.77%) |
Apr 08, 2020 | 12.99 | 13.30 | 12.93 | 13.06 | 266,280 | +0.05(+0.38%) |
Apr 07, 2020 | 13.36 | 13.38 | 12.78 | 13.01 | 303,645 | -0.08(-0.60%) |
Apr 06, 2020 | 13.07 | 13.20 | 12.84 | 13.09 | 196,356 | +0.04(+0.30%) |
Apr 03, 2020 | 12.96 | 13.19 | 12.51 | 13.05 | 224,100 | +0.87(+7.14%) |
Apr 02, 2020 | 12.12 | 12.68 | 11.90 | 12.18 | 522,151 | +0.23(+1.92%) |
Apr 01, 2020 | 12.24 | 12.30 | 11.83 | 11.95 | 314,984 | -0.32(-2.61%) |
Mar 31, 2020 | 12.60 | 12.73 | 12.18 | 12.27 | 370,250 | -0.11(-0.89%) |
Mar 30, 2020 | 12.20 | 13.28 | 11.97 | 12.38 | 368,873 | -0.09(-0.72%) |
Mar 27, 2020 | 12.61 | 12.61 | 12.25 | 12.47 | 133,500 | -0.01(-0.08%) |
Mar 26, 2020 | 14.00 | 14.59 | 12.20 | 12.48 | 210,214 | -2.22(-15.10%) |
Mar 25, 2020 | 12.75 | 14.70 | 12.25 | 14.70 | 204,598 | +1.70(+13.08%) |
Mar 24, 2020 | 12.60 | 13.00 | 12.08 | 13.00 | 152,960 | +1.39(+11.97%) |
Mar 23, 2020 | 12.56 | 12.56 | 11.30 | 11.61 | 145,813 | -0.95(-7.56%) |
Mar 20, 2020 | 12.24 | 12.56 | 11.40 | 12.56 | 160,200 | +0.32(+2.62%) |
Mar 19, 2020 | 11.99 | 12.60 | 11.78 | 12.24 | 305,307 | +0.92(+8.12%) |
Mar 18, 2020 | 13.00 | 13.00 | 11.05 | 11.32 | 176,027 | -1.89(-14.31%) |
Mar 17, 2020 | 13.85 | 14.00 | 13.10 | 13.21 | 128,353 | -0.89(-6.31%) |
Mar 16, 2020 | 13.93 | 14.20 | 13.10 | 14.10 | 360,134 | -0.60(-4.08%) |
Mar 13, 2020 | 14.35 | 14.92 | 13.98 | 14.70 | 299,400 | +0.24(+1.66%) |
Mar 12, 2020 | 14.00 | 14.54 | 13.59 | 14.46 | 229,859 | +0.12(+0.84%) |
Mar 11, 2020 | 14.55 | 14.67 | 14.20 | 14.34 | 128,723 | -0.91(-5.97%) |
Mar 10, 2020 | 14.56 | 15.25 | 14.25 | 15.25 | 142,321 | +1.56(+11.40%) |
Mar 09, 2020 | 15.35 | 15.35 | 13.45 | 13.69 | 311,273 | -3.37(-19.75%) |
Mar 06, 2020 | 17.82 | 17.82 | 16.87 | 17.06 | 46,800 | -1.37(-7.43%) |
Mar 05, 2020 | 18.78 | 18.82 | 18.32 | 18.43 | 40,133 | -0.42(-2.23%) |
Mar 04, 2020 | 19.15 | 19.30 | 18.70 | 18.85 | 49,998 | -0.02(-0.11%) |
Mar 03, 2020 | 19.01 | 19.31 | 18.56 | 18.87 | 53,934 | -0.03(-0.16%) |