Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.01 | 15.39 | 14.62 | 15.14 | 1,079,200 | -0.10(-0.66%) |
May 28, 2020 | 15.31 | 16.10 | 15.14 | 15.24 | 992,590 | +0.09(+0.59%) |
May 27, 2020 | 15.71 | 15.78 | 14.76 | 15.15 | 1,106,102 | -0.45(-2.88%) |
May 26, 2020 | 16.03 | 16.72 | 15.48 | 15.60 | 1,498,324 | -0.15(-0.95%) |
May 22, 2020 | 15.75 | 16.25 | 15.48 | 15.75 | 1,678,100 | +0.47(+3.08%) |
May 21, 2020 | 15.05 | 15.40 | 14.77 | 15.28 | 819,515 | +0.30(+2.00%) |
May 20, 2020 | 14.90 | 15.13 | 14.68 | 14.98 | 673,878 | +0.15(+1.01%) |
May 19, 2020 | 14.40 | 15.05 | 14.27 | 14.83 | 1,083,576 | +0.37(+2.56%) |
May 18, 2020 | 14.25 | 14.62 | 14.23 | 14.46 | 1,069,149 | +0.40(+2.84%) |
May 15, 2020 | 13.71 | 14.21 | 13.71 | 14.06 | 757,100 | +0.36(+2.63%) |
May 14, 2020 | 13.40 | 13.71 | 13.27 | 13.70 | 934,645 | +0.07(+0.51%) |
May 13, 2020 | 13.53 | 13.72 | 13.24 | 13.63 | 992,077 | +0.05(+0.37%) |
May 12, 2020 | 13.87 | 14.33 | 13.55 | 13.58 | 1,091,974 | -0.15(-1.09%) |
May 11, 2020 | 13.40 | 13.79 | 13.22 | 13.73 | 1,063,061 | +0.30(+2.23%) |
May 08, 2020 | 13.03 | 13.45 | 13.03 | 13.43 | 636,500 | +0.51(+3.95%) |
May 07, 2020 | 13.85 | 13.85 | 12.83 | 12.92 | 705,961 | -0.81(-5.90%) |
May 06, 2020 | 13.26 | 13.95 | 13.26 | 13.73 | 1,158,220 | +0.49(+3.70%) |
May 05, 2020 | 13.75 | 14.18 | 13.07 | 13.24 | 1,480,445 | +0.55(+4.33%) |
May 04, 2020 | 12.24 | 12.77 | 12.09 | 12.69 | 803,993 | +0.49(+4.02%) |
May 01, 2020 | 12.50 | 12.70 | 11.91 | 12.20 | 805,000 | -0.46(-3.63%) |
Apr 30, 2020 | 12.82 | 13.30 | 12.66 | 12.66 | 958,949 | -0.31(-2.39%) |
Apr 29, 2020 | 13.20 | 13.44 | 12.87 | 12.97 | 901,351 | -0.04(-0.31%) |
Apr 28, 2020 | 13.59 | 13.69 | 12.96 | 13.01 | 743,404 | -0.47(-3.49%) |
Apr 27, 2020 | 13.28 | 13.59 | 13.28 | 13.48 | 512,821 | +0.34(+2.59%) |
Apr 24, 2020 | 12.88 | 13.26 | 12.70 | 13.14 | 763,000 | +0.45(+3.55%) |
Apr 23, 2020 | 12.38 | 12.86 | 12.38 | 12.69 | 566,741 | +0.34(+2.75%) |
Apr 22, 2020 | 12.28 | 12.40 | 12.14 | 12.35 | 419,852 | +0.27(+2.24%) |
Apr 21, 2020 | 12.15 | 12.33 | 11.95 | 12.08 | 581,884 | -0.25(-2.03%) |
Apr 20, 2020 | 12.59 | 12.96 | 12.29 | 12.33 | 677,673 | -0.31(-2.45%) |
Apr 17, 2020 | 12.25 | 12.67 | 12.08 | 12.64 | 786,300 | +0.64(+5.33%) |
Apr 16, 2020 | 12.03 | 12.20 | 11.57 | 12.00 | 651,252 | +0.06(+0.50%) |
Apr 15, 2020 | 11.83 | 12.16 | 11.67 | 11.94 | 678,502 | -0.02(-0.17%) |
Apr 14, 2020 | 12.25 | 12.32 | 11.85 | 11.96 | 783,886 | +0.00(+0.00%) |
Apr 13, 2020 | 12.20 | 12.43 | 11.75 | 11.96 | 463,975 | -0.25(-2.05%) |
Apr 09, 2020 | 11.79 | 12.24 | 11.66 | 12.21 | 720,700 | +0.55(+4.72%) |
Apr 08, 2020 | 11.06 | 11.75 | 10.94 | 11.66 | 1,250,637 | +0.66(+6.00%) |
Apr 07, 2020 | 11.67 | 11.70 | 10.94 | 11.00 | 1,368,850 | -0.54(-4.68%) |
Apr 06, 2020 | 11.90 | 12.00 | 11.25 | 11.54 | 1,104,236 | -0.11(-0.94%) |
Apr 03, 2020 | 12.00 | 12.49 | 11.57 | 11.65 | 1,120,000 | -0.35(-2.92%) |
Apr 02, 2020 | 11.69 | 12.20 | 11.57 | 12.00 | 862,059 | +0.31(+2.65%) |
Apr 01, 2020 | 11.65 | 11.89 | 11.34 | 11.69 | 773,378 | -0.20(-1.68%) |
Mar 31, 2020 | 11.63 | 11.99 | 11.38 | 11.89 | 1,061,033 | +0.19(+1.62%) |
Mar 30, 2020 | 11.03 | 11.74 | 11.00 | 11.70 | 1,221,169 | +0.83(+7.64%) |
Mar 27, 2020 | 10.74 | 11.24 | 10.41 | 10.87 | 917,500 | -0.13(-1.18%) |
Mar 26, 2020 | 10.48 | 11.18 | 10.48 | 11.00 | 1,042,625 | +0.68(+6.59%) |
Mar 25, 2020 | 11.37 | 11.61 | 10.30 | 10.32 | 1,316,175 | -1.00(-8.83%) |
Mar 24, 2020 | 10.85 | 12.16 | 10.80 | 11.32 | 1,303,811 | +0.82(+7.81%) |
Mar 23, 2020 | 10.17 | 10.61 | 9.700 | 10.50 | 1,267,285 | +0.24(+2.34%) |
Mar 20, 2020 | 11.02 | 11.33 | 9.770 | 10.26 | 1,719,800 | -0.76(-6.90%) |
Mar 19, 2020 | 10.78 | 11.73 | 10.55 | 11.02 | 2,879,907 | +0.23(+2.13%) |
Mar 18, 2020 | 9.970 | 10.93 | 9.860 | 10.79 | 1,748,976 | +0.41(+3.95%) |
Mar 17, 2020 | 10.31 | 10.78 | 9.710 | 10.38 | 2,972,553 | +0.27(+2.67%) |
Mar 16, 2020 | 10.03 | 10.38 | 9.771 | 10.11 | 1,990,726 | -0.69(-6.39%) |
Mar 13, 2020 | 10.89 | 11.14 | 9.810 | 10.80 | 1,257,400 | +0.32(+3.05%) |
Mar 12, 2020 | 10.38 | 11.00 | 9.990 | 10.48 | 1,573,070 | -0.47(-4.29%) |
Mar 11, 2020 | 11.08 | 11.27 | 10.81 | 10.95 | 1,158,112 | -0.39(-3.44%) |
Mar 10, 2020 | 11.01 | 11.41 | 10.75 | 11.34 | 1,203,283 | +0.55(+5.10%) |
Mar 09, 2020 | 10.94 | 11.13 | 10.16 | 10.79 | 1,418,437 | -0.77(-6.66%) |
Mar 06, 2020 | 12.26 | 12.34 | 11.21 | 11.56 | 1,924,200 | -0.84(-6.77%) |
Mar 05, 2020 | 12.61 | 12.81 | 12.30 | 12.40 | 1,057,044 | -0.39(-3.05%) |
Mar 04, 2020 | 12.51 | 13.07 | 12.37 | 12.79 | 1,059,811 | +0.51(+4.15%) |
Mar 03, 2020 | 13.22 | 13.25 | 11.88 | 12.28 | 3,082,038 | -0.94(-7.11%) |