Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.45 | 15.45 | 14.70 | 14.78 | 2,678,433 | -0.77(-4.95%) |
May 28, 2020 | 15.72 | 15.82 | 15.52 | 15.55 | 592,118 | -0.15(-0.96%) |
May 27, 2020 | 15.70 | 15.73 | 15.24 | 15.70 | 5,310,387 | +0.07(+0.45%) |
May 26, 2020 | 15.58 | 15.85 | 15.51 | 15.63 | 531,668 | +0.12(+0.77%) |
May 25, 2020 | 15.49 | 15.56 | 15.25 | 15.51 | 212,884 | +0.10(+0.65%) |
May 22, 2020 | 15.35 | 15.49 | 15.17 | 15.41 | 415,046 | -0.06(-0.39%) |
May 21, 2020 | 15.55 | 15.60 | 15.29 | 15.47 | 633,447 | -0.10(-0.64%) |
May 20, 2020 | 15.67 | 15.79 | 15.44 | 15.57 | 662,147 | +0.01(+0.06%) |
May 19, 2020 | 15.73 | 15.90 | 15.51 | 15.56 | 1,119,271 | +0.35(+2.30%) |
May 15, 2020 | 15.21 | 15.21 | 15.21 | 0 | -0.32(-2.06%) | |
May 14, 2020 | 15.09 | 15.65 | 14.78 | 15.53 | 1,086,272 | +0.28(+1.84%) |
May 13, 2020 | 16.31 | 16.36 | 15.12 | 15.25 | 1,488,038 | -1.11(-6.78%) |
May 12, 2020 | 16.58 | 16.91 | 16.30 | 16.36 | 1,014,516 | -0.17(-1.03%) |
May 11, 2020 | 16.40 | 16.58 | 16.19 | 16.53 | 962,125 | +0.08(+0.49%) |
May 08, 2020 | 16.46 | 16.83 | 16.39 | 16.45 | 987,981 | +0.25(+1.54%) |
May 07, 2020 | 16.37 | 16.72 | 16.15 | 16.20 | 650,793 | -0.04(-0.25%) |
May 06, 2020 | 16.20 | 16.35 | 16.06 | 16.24 | 1,189,789 | +0.01(+0.06%) |
May 05, 2020 | 16.47 | 16.54 | 16.01 | 16.23 | 1,035,325 | +0.13(+0.81%) |
May 04, 2020 | 15.83 | 16.15 | 15.73 | 16.10 | 1,339,868 | -0.09(-0.56%) |
May 01, 2020 | 16.19 | 16.42 | 15.99 | 16.19 | 1,618,661 | -0.45(-2.70%) |
Apr 30, 2020 | 17.69 | 17.89 | 16.19 | 16.64 | 1,875,893 | -0.85(-4.86%) |
Apr 29, 2020 | 16.57 | 17.64 | 16.57 | 17.49 | 1,441,295 | +1.26(+7.76%) |
Apr 28, 2020 | 15.40 | 16.42 | 15.40 | 16.23 | 1,105,098 | +0.96(+6.29%) |
Apr 27, 2020 | 15.01 | 15.28 | 14.69 | 15.27 | 927,337 | +0.28(+1.87%) |
Apr 24, 2020 | 14.61 | 14.99 | 14.44 | 14.99 | 738,783 | +0.34(+2.32%) |
Apr 23, 2020 | 15.07 | 15.30 | 14.62 | 14.65 | 1,158,975 | -0.21(-1.41%) |
Apr 22, 2020 | 14.43 | 15.02 | 14.21 | 14.86 | 1,278,895 | +0.83(+5.92%) |
Apr 21, 2020 | 14.32 | 14.62 | 13.86 | 14.03 | 820,445 | -0.60(-4.10%) |
Apr 20, 2020 | 14.50 | 14.95 | 14.22 | 14.63 | 1,548,462 | -0.26(-1.75%) |
Apr 17, 2020 | 15.07 | 15.36 | 14.64 | 14.89 | 1,554,277 | +0.31(+2.13%) |
Apr 16, 2020 | 14.69 | 14.90 | 14.20 | 14.58 | 995,066 | +0.14(+0.97%) |
Apr 15, 2020 | 14.28 | 14.51 | 14.00 | 14.44 | 1,147,258 | -0.07(-0.48%) |
Apr 14, 2020 | 14.46 | 15.09 | 14.35 | 14.51 | 885,610 | +0.35(+2.47%) |
Apr 13, 2020 | 15.19 | 15.20 | 14.16 | 14.16 | 1,313,907 | -0.74(-4.97%) |
Apr 09, 2020 | 14.90 | 14.90 | 14.90 | 0 | +0.65(+4.56%) | |
Apr 08, 2020 | 14.05 | 14.45 | 13.72 | 14.25 | 1,420,330 | +0.33(+2.37%) |
Apr 07, 2020 | 13.94 | 14.63 | 13.65 | 13.92 | 2,047,886 | +0.84(+6.42%) |
Apr 06, 2020 | 12.48 | 13.12 | 12.20 | 13.08 | 1,824,635 | +1.15(+9.64%) |
Apr 03, 2020 | 12.44 | 12.53 | 11.69 | 11.93 | 913,533 | -0.26(-2.13%) |
Apr 02, 2020 | 12.04 | 12.70 | 11.90 | 12.19 | 1,190,682 | +0.43(+3.66%) |
Apr 01, 2020 | 12.17 | 12.49 | 11.55 | 11.76 | 1,308,932 | -0.99(-7.76%) |
Mar 31, 2020 | 11.75 | 13.60 | 11.75 | 12.75 | 2,088,439 | +0.98(+8.33%) |
Mar 30, 2020 | 11.45 | 11.89 | 10.65 | 11.77 | 1,292,166 | +0.19(+1.64%) |
Mar 27, 2020 | 12.01 | 12.15 | 11.37 | 11.58 | 6,264,890 | -0.99(-7.88%) |
Mar 26, 2020 | 12.80 | 13.71 | 11.87 | 12.57 | 2,178,197 | -0.25(-1.95%) |
Mar 25, 2020 | 11.18 | 13.02 | 10.74 | 12.82 | 2,418,165 | +1.93(+17.72%) |
Mar 24, 2020 | 10.16 | 11.00 | 9.800 | 10.89 | 3,081,519 | +1.57(+16.85%) |
Mar 23, 2020 | 11.74 | 11.81 | 9.160 | 9.320 | 2,215,552 | -2.69(-22.40%) |
Mar 20, 2020 | 11.02 | 12.86 | 11.00 | 12.01 | 3,716,235 | +1.36(+12.77%) |
Mar 19, 2020 | 9.450 | 10.94 | 8.780 | 10.65 | 1,936,853 | +1.07(+11.17%) |
Mar 18, 2020 | 11.46 | 11.89 | 8.710 | 9.580 | 4,410,520 | -2.53(-20.89%) |
Mar 17, 2020 | 12.50 | 12.73 | 11.42 | 12.11 | 3,824,100 | +0.06(+0.50%) |
Mar 16, 2020 | 11.50 | 13.14 | 11.05 | 12.05 | 2,265,815 | -1.83(-13.18%) |
Mar 13, 2020 | 13.58 | 13.92 | 12.25 | 13.88 | 2,615,562 | +1.27(+10.07%) |
Mar 12, 2020 | 14.50 | 14.50 | 12.47 | 12.61 | 2,962,904 | -3.04(-19.42%) |
Mar 11, 2020 | 16.39 | 16.56 | 15.44 | 15.65 | 2,747,510 | -1.07(-6.40%) |
Mar 10, 2020 | 18.36 | 18.55 | 15.97 | 16.72 | 2,830,242 | -0.82(-4.68%) |
Mar 09, 2020 | 18.30 | 19.08 | 16.99 | 17.54 | 1,685,751 | -3.17(-15.31%) |
Mar 06, 2020 | 21.01 | 21.25 | 20.40 | 20.71 | 935,035 | -0.71(-3.31%) |
Mar 05, 2020 | 21.44 | 21.53 | 21.13 | 21.42 | 625,504 | -0.25(-1.15%) |
Mar 04, 2020 | 20.88 | 21.82 | 20.88 | 21.67 | 1,557,018 | +0.88(+4.23%) |
Mar 03, 2020 | 20.84 | 20.96 | 20.53 | 20.79 | 1,403,153 | +0.16(+0.78%) |