Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.38 | 14.59 | 14.09 | 14.33 | 3,792,503 | -0.23(-1.56%) |
May 28, 2020 | 15.21 | 15.22 | 14.51 | 14.55 | 2,364,973 | -0.60(-3.95%) |
May 27, 2020 | 15.27 | 15.29 | 14.89 | 15.15 | 3,030,416 | +0.33(+2.22%) |
May 26, 2020 | 14.93 | 15.07 | 14.68 | 14.82 | 2,622,533 | +0.55(+3.84%) |
May 22, 2020 | 14.33 | 14.42 | 14.05 | 14.27 | 1,676,472 | -0.04(-0.29%) |
May 21, 2020 | 14.04 | 14.52 | 14.04 | 14.32 | 2,868,505 | +0.26(+1.86%) |
May 20, 2020 | 14.15 | 14.26 | 13.92 | 14.06 | 2,857,298 | +0.14(+1.03%) |
May 19, 2020 | 14.07 | 14.19 | 13.67 | 13.91 | 2,466,979 | -0.19(-1.31%) |
May 18, 2020 | 13.77 | 14.54 | 13.77 | 14.10 | 3,263,118 | +0.93(+7.04%) |
May 15, 2020 | 12.81 | 13.47 | 12.69 | 13.17 | 2,347,559 | +0.22(+1.69%) |
May 14, 2020 | 12.14 | 13.02 | 11.89 | 12.95 | 2,571,687 | +0.56(+4.49%) |
May 13, 2020 | 13.10 | 13.15 | 12.24 | 12.40 | 3,443,764 | -0.78(-5.89%) |
May 12, 2020 | 13.59 | 13.84 | 13.15 | 13.17 | 2,140,643 | -0.36(-2.68%) |
May 11, 2020 | 13.67 | 13.67 | 13.20 | 13.53 | 2,360,519 | -0.13(-0.99%) |
May 08, 2020 | 13.35 | 13.76 | 13.30 | 13.67 | 2,817,973 | +0.52(+3.97%) |
May 07, 2020 | 13.23 | 13.60 | 12.97 | 13.15 | 2,593,329 | +0.05(+0.39%) |
May 06, 2020 | 13.51 | 13.58 | 13.06 | 13.10 | 2,413,578 | -0.27(-2.02%) |
May 05, 2020 | 13.95 | 14.13 | 13.35 | 13.36 | 3,322,007 | -0.54(-3.88%) |
May 04, 2020 | 13.24 | 13.92 | 13.10 | 13.90 | 3,267,840 | +0.37(+2.74%) |
May 01, 2020 | 13.58 | 13.88 | 13.41 | 13.53 | 3,240,443 | -0.50(-3.54%) |
Apr 30, 2020 | 14.20 | 14.29 | 13.81 | 14.03 | 5,265,000 | -0.11(-0.78%) |
Apr 29, 2020 | 13.74 | 14.20 | 13.68 | 14.14 | 11,158,237 | +0.82(+6.14%) |
Apr 28, 2020 | 12.99 | 13.58 | 12.78 | 13.32 | 4,011,052 | +0.77(+6.11%) |
Apr 27, 2020 | 12.51 | 12.69 | 12.40 | 12.56 | 2,466,706 | +0.17(+1.36%) |
Apr 24, 2020 | 12.14 | 12.58 | 12.06 | 12.39 | 4,903,624 | +0.38(+3.16%) |
Apr 23, 2020 | 11.74 | 12.13 | 11.72 | 12.01 | 3,041,495 | +0.33(+2.81%) |
Apr 22, 2020 | 12.01 | 12.12 | 11.62 | 11.68 | 2,300,435 | -0.03(-0.22%) |
Apr 21, 2020 | 11.17 | 11.85 | 11.12 | 11.70 | 3,516,753 | +0.14(+1.24%) |
Apr 20, 2020 | 11.89 | 12.06 | 11.54 | 11.56 | 2,663,938 | -0.54(-4.46%) |
Apr 17, 2020 | 12.01 | 12.40 | 11.88 | 12.10 | 4,379,215 | +0.57(+4.97%) |
Apr 16, 2020 | 11.41 | 11.66 | 11.11 | 11.53 | 3,622,525 | +0.13(+1.18%) |
Apr 15, 2020 | 11.70 | 11.91 | 11.33 | 11.39 | 3,019,073 | -0.85(-6.95%) |
Apr 14, 2020 | 12.53 | 12.66 | 12.02 | 12.24 | 2,353,932 | +0.03(+0.28%) |
Apr 13, 2020 | 12.55 | 12.61 | 12.00 | 12.21 | 2,490,239 | -0.42(-3.34%) |
Apr 09, 2020 | 12.63 | 13.20 | 12.51 | 12.63 | 4,656,788 | +0.36(+2.95%) |
Apr 08, 2020 | 11.66 | 12.40 | 11.54 | 12.27 | 2,884,099 | +0.76(+6.59%) |
Apr 07, 2020 | 11.84 | 12.41 | 11.47 | 11.51 | 4,386,950 | +0.08(+0.74%) |
Apr 06, 2020 | 10.79 | 11.49 | 10.63 | 11.43 | 5,253,740 | +1.37(+13.57%) |
Apr 03, 2020 | 10.61 | 10.75 | 9.994 | 10.06 | 3,858,366 | -0.52(-4.94%) |
Apr 02, 2020 | 10.82 | 11.37 | 10.37 | 10.58 | 3,728,476 | -0.35(-3.24%) |
Apr 01, 2020 | 11.23 | 11.38 | 10.79 | 10.94 | 3,434,526 | -0.93(-7.81%) |
Mar 31, 2020 | 11.92 | 12.33 | 11.74 | 11.86 | 5,086,508 | +0.07(+0.57%) |
Mar 30, 2020 | 12.53 | 12.67 | 11.71 | 11.80 | 5,163,774 | -0.91(-7.16%) |
Mar 27, 2020 | 12.76 | 13.36 | 12.28 | 12.71 | 5,670,717 | -0.67(-5.04%) |
Mar 26, 2020 | 11.80 | 13.72 | 11.49 | 13.38 | 9,564,634 | +1.75(+15.07%) |
Mar 25, 2020 | 10.98 | 11.94 | 10.43 | 11.63 | 7,059,336 | +0.76(+6.98%) |
Mar 24, 2020 | 11.05 | 11.35 | 10.33 | 10.87 | 5,249,501 | +0.44(+4.20%) |
Mar 23, 2020 | 10.90 | 10.95 | 9.514 | 10.43 | 4,681,878 | -0.59(-5.35%) |
Mar 20, 2020 | 12.64 | 12.97 | 10.75 | 11.02 | 7,063,208 | -1.41(-11.32%) |
Mar 19, 2020 | 12.44 | 13.56 | 11.61 | 12.43 | 3,360,030 | +0.01(+0.07%) |
Mar 18, 2020 | 13.65 | 14.01 | 11.47 | 12.42 | 5,075,897 | -2.22(-15.14%) |
Mar 17, 2020 | 13.48 | 14.92 | 13.21 | 14.64 | 5,121,314 | +1.39(+10.50%) |
Mar 16, 2020 | 13.35 | 14.64 | 12.35 | 13.25 | 6,829,473 | -1.25(-8.60%) |
Mar 13, 2020 | 13.93 | 15.18 | 13.92 | 14.49 | 11,752,480 | +1.44(+11.07%) |
Mar 12, 2020 | 14.98 | 15.44 | 12.06 | 13.05 | 6,663,105 | -2.77(-17.52%) |
Mar 11, 2020 | 16.88 | 17.05 | 15.73 | 15.82 | 6,111,611 | -1.46(-8.45%) |
Mar 10, 2020 | 16.93 | 17.41 | 16.54 | 17.28 | 6,266,165 | +0.58(+3.48%) |
Mar 09, 2020 | 15.52 | 17.09 | 15.37 | 16.70 | 5,242,699 | +0.27(+1.67%) |
Mar 06, 2020 | 15.86 | 16.46 | 14.62 | 16.43 | 9,782,991 | -0.87(-5.04%) |
Mar 05, 2020 | 17.65 | 17.71 | 17.06 | 17.30 | 4,028,230 | -0.85(-4.71%) |
Mar 04, 2020 | 17.51 | 18.16 | 17.34 | 18.15 | 3,139,401 | +0.87(+5.04%) |
Mar 03, 2020 | 17.85 | 17.96 | 17.06 | 17.28 | 4,476,079 | -0.56(-3.16%) |