Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.12 | 12.54 | 11.93 | 12.22 | 20,715,278 | -0.23(-1.81%) |
May 28, 2020 | 13.28 | 13.28 | 12.41 | 12.44 | 4,173,516 | -0.64(-4.91%) |
May 27, 2020 | 12.73 | 13.13 | 12.66 | 13.08 | 3,475,996 | +0.88(+7.25%) |
May 26, 2020 | 11.59 | 12.38 | 11.57 | 12.20 | 3,017,531 | +1.15(+10.41%) |
May 22, 2020 | 10.98 | 11.07 | 10.72 | 11.05 | 1,624,835 | +0.07(+0.61%) |
May 21, 2020 | 11.01 | 11.29 | 10.95 | 10.98 | 1,876,180 | -0.12(-1.05%) |
May 20, 2020 | 11.10 | 11.30 | 10.92 | 11.10 | 2,160,176 | +0.20(+1.84%) |
May 19, 2020 | 11.16 | 11.29 | 10.87 | 10.90 | 2,014,782 | -0.32(-2.83%) |
May 18, 2020 | 10.97 | 11.28 | 10.75 | 11.22 | 2,840,761 | +0.80(+7.69%) |
May 15, 2020 | 10.37 | 10.57 | 10.24 | 10.42 | 3,383,375 | -0.15(-1.42%) |
May 14, 2020 | 10.02 | 10.58 | 9.739 | 10.57 | 3,217,940 | +0.35(+3.39%) |
May 13, 2020 | 10.73 | 10.89 | 10.06 | 10.22 | 3,923,053 | -0.69(-6.34%) |
May 12, 2020 | 11.46 | 11.58 | 10.91 | 10.91 | 1,530,215 | -0.48(-4.20%) |
May 11, 2020 | 11.38 | 11.52 | 11.08 | 11.39 | 2,724,367 | -0.23(-1.99%) |
May 08, 2020 | 11.32 | 11.68 | 11.26 | 11.62 | 2,083,058 | +0.58(+5.22%) |
May 07, 2020 | 10.66 | 11.06 | 10.66 | 11.04 | 1,949,153 | +0.54(+5.10%) |
May 06, 2020 | 11.13 | 11.22 | 10.35 | 10.51 | 2,437,390 | -0.52(-4.71%) |
May 05, 2020 | 11.07 | 11.29 | 10.92 | 11.03 | 2,916,396 | +0.14(+1.29%) |
May 04, 2020 | 10.58 | 10.96 | 10.45 | 10.89 | 2,277,766 | +0.09(+0.84%) |
May 01, 2020 | 11.04 | 11.09 | 10.71 | 10.80 | 1,780,573 | -0.51(-4.52%) |
Apr 30, 2020 | 11.46 | 11.53 | 11.15 | 11.31 | 4,423,521 | -0.49(-4.19%) |
Apr 29, 2020 | 11.64 | 11.93 | 11.54 | 11.80 | 4,429,091 | +0.59(+5.22%) |
Apr 28, 2020 | 10.95 | 11.36 | 10.92 | 11.22 | 2,964,492 | +0.65(+6.16%) |
Apr 27, 2020 | 10.18 | 10.62 | 10.03 | 10.57 | 2,203,364 | +0.54(+5.34%) |
Apr 24, 2020 | 10.09 | 10.13 | 9.824 | 10.03 | 1,574,305 | +0.07(+0.66%) |
Apr 23, 2020 | 10.19 | 10.24 | 9.832 | 9.964 | 2,714,497 | -0.07(-0.74%) |
Apr 22, 2020 | 10.21 | 10.22 | 9.775 | 10.04 | 2,405,395 | +0.06(+0.58%) |
Apr 21, 2020 | 10.03 | 10.20 | 9.907 | 9.981 | 2,979,000 | -0.40(-3.89%) |
Apr 20, 2020 | 10.60 | 10.79 | 10.15 | 10.38 | 3,239,778 | -0.49(-4.55%) |
Apr 17, 2020 | 10.88 | 11.01 | 10.67 | 10.88 | 2,324,512 | +0.49(+4.68%) |
Apr 16, 2020 | 10.63 | 10.67 | 10.15 | 10.39 | 3,137,528 | -0.21(-2.02%) |
Apr 15, 2020 | 10.90 | 11.11 | 10.59 | 10.61 | 3,385,086 | -0.65(-5.78%) |
Apr 14, 2020 | 11.54 | 11.54 | 10.85 | 11.26 | 2,386,501 | +0.09(+0.81%) |
Apr 13, 2020 | 11.68 | 11.68 | 10.84 | 11.17 | 2,784,394 | -0.51(-4.38%) |
Apr 09, 2020 | 12.01 | 12.48 | 11.46 | 11.68 | 2,922,567 | -0.01(-0.07%) |
Apr 08, 2020 | 10.93 | 11.83 | 10.91 | 11.69 | 2,326,927 | +0.87(+8.00%) |
Apr 07, 2020 | 11.27 | 11.57 | 10.78 | 10.82 | 2,489,278 | +0.02(+0.15%) |
Apr 06, 2020 | 10.53 | 11.11 | 10.51 | 10.80 | 2,611,862 | +0.82(+8.17%) |
Apr 03, 2020 | 10.27 | 10.52 | 9.890 | 9.989 | 2,475,573 | -0.36(-3.50%) |
Apr 02, 2020 | 9.915 | 10.93 | 9.915 | 10.35 | 1,998,571 | +0.15(+1.45%) |
Apr 01, 2020 | 10.64 | 10.88 | 10.08 | 10.20 | 2,323,742 | -1.06(-9.44%) |
Mar 31, 2020 | 11.49 | 11.93 | 11.13 | 11.27 | 3,660,113 | -0.27(-2.36%) |
Mar 30, 2020 | 11.84 | 12.26 | 11.48 | 11.54 | 2,845,622 | -0.28(-2.37%) |
Mar 27, 2020 | 11.95 | 12.58 | 11.57 | 11.82 | 3,287,175 | -0.72(-5.72%) |
Mar 26, 2020 | 11.37 | 12.68 | 11.20 | 12.54 | 2,706,093 | +1.26(+11.18%) |
Mar 25, 2020 | 11.04 | 11.72 | 10.11 | 11.27 | 4,184,343 | +0.21(+1.94%) |
Mar 24, 2020 | 10.80 | 11.10 | 10.42 | 11.06 | 3,514,939 | +0.96(+9.55%) |
Mar 23, 2020 | 10.19 | 10.24 | 9.231 | 10.10 | 4,685,858 | -0.07(-0.73%) |
Mar 20, 2020 | 11.27 | 11.40 | 10.15 | 10.17 | 6,692,407 | -1.11(-9.86%) |
Mar 19, 2020 | 11.24 | 11.44 | 10.54 | 11.28 | 5,192,463 | -0.15(-1.30%) |
Mar 18, 2020 | 12.02 | 12.66 | 10.67 | 11.43 | 4,141,826 | -1.66(-12.66%) |
Mar 17, 2020 | 12.73 | 13.57 | 12.25 | 13.09 | 5,162,185 | +0.55(+4.41%) |
Mar 16, 2020 | 11.66 | 13.31 | 11.65 | 12.54 | 4,065,575 | -1.16(-8.48%) |
Mar 13, 2020 | 12.98 | 14.12 | 12.45 | 13.70 | 5,311,872 | +1.43(+11.62%) |
Mar 12, 2020 | 12.36 | 13.60 | 12.26 | 12.27 | 3,601,632 | -1.90(-13.38%) |
Mar 11, 2020 | 14.54 | 14.86 | 14.02 | 14.17 | 3,844,874 | -0.87(-5.81%) |
Mar 10, 2020 | 14.65 | 15.07 | 13.96 | 15.04 | 3,235,213 | +1.07(+7.67%) |
Mar 09, 2020 | 14.41 | 14.82 | 13.96 | 13.97 | 3,993,090 | -1.85(-11.72%) |
Mar 06, 2020 | 15.47 | 16.22 | 15.47 | 15.82 | 3,636,131 | -0.38(-2.34%) |
Mar 05, 2020 | 16.45 | 16.71 | 15.97 | 16.20 | 4,182,256 | -0.83(-4.89%) |
Mar 04, 2020 | 16.58 | 17.04 | 16.29 | 17.04 | 3,369,049 | +0.77(+4.71%) |
Mar 03, 2020 | 16.91 | 17.36 | 16.24 | 16.27 | 4,645,385 | -0.70(-4.13%) |