Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.90 | 11.21 | 10.85 | 11.08 | 2,376,353 | +0.06(+0.59%) |
May 28, 2020 | 11.42 | 11.46 | 10.74 | 11.01 | 1,756,907 | -0.26(-2.29%) |
May 27, 2020 | 10.59 | 11.34 | 10.54 | 11.27 | 4,536,516 | +0.95(+9.19%) |
May 26, 2020 | 10.71 | 10.73 | 10.28 | 10.32 | 3,171,287 | +0.09(+0.90%) |
May 22, 2020 | 10.16 | 10.28 | 9.899 | 10.23 | 1,639,220 | -0.01(-0.09%) |
May 21, 2020 | 10.43 | 10.60 | 10.10 | 10.24 | 2,237,010 | -0.31(-2.97%) |
May 20, 2020 | 10.69 | 10.78 | 10.26 | 10.55 | 2,822,862 | +0.13(+1.24%) |
May 19, 2020 | 10.98 | 10.98 | 10.41 | 10.42 | 2,436,562 | -0.55(-5.03%) |
May 18, 2020 | 10.89 | 11.51 | 10.78 | 10.98 | 3,718,483 | +0.76(+7.39%) |
May 15, 2020 | 10.38 | 10.50 | 9.932 | 10.22 | 2,539,135 | -0.22(-2.12%) |
May 14, 2020 | 10.02 | 10.64 | 9.577 | 10.44 | 3,750,099 | +0.05(+0.44%) |
May 13, 2020 | 11.34 | 11.42 | 10.35 | 10.40 | 3,464,431 | -1.07(-9.32%) |
May 12, 2020 | 11.73 | 12.16 | 11.44 | 11.46 | 2,754,359 | -0.20(-1.74%) |
May 11, 2020 | 10.90 | 11.73 | 10.61 | 11.67 | 3,828,935 | +0.41(+3.68%) |
May 08, 2020 | 10.55 | 11.30 | 10.54 | 11.25 | 2,170,351 | +0.99(+9.60%) |
May 07, 2020 | 9.933 | 10.53 | 9.933 | 10.27 | 3,283,896 | +0.55(+5.68%) |
May 06, 2020 | 10.50 | 10.61 | 9.598 | 9.716 | 3,643,677 | -0.75(-7.17%) |
May 05, 2020 | 11.20 | 11.46 | 10.44 | 10.47 | 3,334,961 | -0.38(-3.50%) |
May 04, 2020 | 10.90 | 10.99 | 10.57 | 10.85 | 2,454,650 | -0.24(-2.12%) |
May 01, 2020 | 11.77 | 11.79 | 10.86 | 11.08 | 4,540,601 | -1.00(-8.24%) |
Apr 30, 2020 | 13.23 | 13.33 | 11.82 | 12.08 | 8,325,301 | -2.61(-17.80%) |
Apr 29, 2020 | 14.38 | 14.99 | 14.13 | 14.69 | 3,236,344 | +0.91(+6.63%) |
Apr 28, 2020 | 14.25 | 14.47 | 13.61 | 13.78 | 2,930,752 | +0.05(+0.39%) |
Apr 27, 2020 | 13.08 | 13.96 | 12.92 | 13.72 | 1,340,021 | +0.71(+5.42%) |
Apr 24, 2020 | 12.75 | 13.11 | 12.53 | 13.02 | 1,836,535 | +0.46(+3.67%) |
Apr 23, 2020 | 12.21 | 12.71 | 12.19 | 12.56 | 1,618,051 | +0.52(+4.36%) |
Apr 22, 2020 | 12.52 | 12.66 | 11.84 | 12.03 | 1,461,131 | -0.03(-0.22%) |
Apr 21, 2020 | 11.44 | 12.16 | 11.31 | 12.06 | 1,661,461 | +0.13(+1.06%) |
Apr 20, 2020 | 11.95 | 12.29 | 11.63 | 11.93 | 1,923,695 | -0.46(-3.72%) |
Apr 17, 2020 | 12.35 | 13.00 | 12.30 | 12.39 | 1,745,449 | +0.62(+5.22%) |
Apr 16, 2020 | 12.02 | 12.30 | 11.58 | 11.78 | 1,794,579 | -0.37(-3.05%) |
Apr 15, 2020 | 12.66 | 13.02 | 12.00 | 12.15 | 3,400,826 | -1.33(-9.87%) |
Apr 14, 2020 | 13.74 | 14.15 | 13.22 | 13.48 | 3,832,855 | +0.24(+1.78%) |
Apr 13, 2020 | 13.71 | 13.92 | 12.88 | 13.24 | 2,254,038 | -0.42(-3.05%) |
Apr 09, 2020 | 12.55 | 13.92 | 12.44 | 13.66 | 4,075,000 | +1.49(+12.27%) |
Apr 08, 2020 | 11.72 | 12.34 | 11.45 | 12.17 | 2,115,420 | +0.60(+5.16%) |
Apr 07, 2020 | 11.76 | 11.90 | 11.41 | 11.57 | 3,501,705 | +0.26(+2.32%) |
Apr 06, 2020 | 11.19 | 11.62 | 10.91 | 11.31 | 2,647,366 | +0.81(+7.67%) |
Apr 03, 2020 | 10.31 | 10.80 | 10.02 | 10.50 | 3,081,674 | +0.15(+1.49%) |
Apr 02, 2020 | 10.01 | 10.98 | 9.847 | 10.35 | 2,209,713 | +0.51(+5.15%) |
Apr 01, 2020 | 10.02 | 10.16 | 9.444 | 9.842 | 2,685,573 | -0.71(-6.77%) |
Mar 31, 2020 | 10.56 | 10.87 | 10.27 | 10.56 | 2,778,309 | +0.01(+0.09%) |
Mar 30, 2020 | 10.36 | 10.95 | 10.07 | 10.55 | 3,200,211 | +0.16(+1.57%) |
Mar 27, 2020 | 10.20 | 10.69 | 9.852 | 10.39 | 2,591,423 | -0.42(-3.85%) |
Mar 26, 2020 | 10.19 | 11.27 | 10.19 | 10.80 | 3,556,658 | +0.14(+1.36%) |
Mar 25, 2020 | 9.499 | 11.32 | 8.988 | 10.66 | 5,337,054 | +1.32(+14.15%) |
Mar 24, 2020 | 9.752 | 10.33 | 8.983 | 9.336 | 4,556,496 | +0.36(+4.03%) |
Mar 23, 2020 | 10.43 | 11.07 | 8.965 | 8.974 | 5,367,757 | -1.65(-15.50%) |
Mar 20, 2020 | 11.69 | 11.80 | 10.32 | 10.62 | 4,649,705 | -0.85(-7.41%) |
Mar 19, 2020 | 9.906 | 11.81 | 9.824 | 11.47 | 4,077,256 | +1.56(+15.69%) |
Mar 18, 2020 | 9.508 | 10.96 | 9.472 | 9.915 | 5,131,248 | -0.79(-7.35%) |
Mar 17, 2020 | 8.739 | 10.99 | 8.006 | 10.70 | 7,385,376 | +2.25(+26.66%) |
Mar 16, 2020 | 8.133 | 9.164 | 7.925 | 8.449 | 4,494,809 | -0.92(-9.85%) |
Mar 13, 2020 | 9.273 | 9.634 | 8.060 | 9.372 | 5,790,493 | +0.79(+9.17%) |
Mar 12, 2020 | 9.046 | 9.055 | 8.142 | 8.585 | 4,461,230 | -1.28(-12.94%) |
Mar 11, 2020 | 10.39 | 10.39 | 9.368 | 9.861 | 4,757,283 | -0.97(-8.94%) |
Mar 10, 2020 | 10.67 | 10.84 | 9.833 | 10.83 | 3,586,338 | +0.89(+8.92%) |
Mar 09, 2020 | 10.56 | 11.49 | 9.888 | 9.942 | 4,141,731 | -1.76(-15.07%) |
Mar 06, 2020 | 12.17 | 12.57 | 11.56 | 11.71 | 3,970,759 | -0.96(-7.57%) |
Mar 05, 2020 | 13.69 | 13.78 | 12.55 | 12.66 | 4,961,873 | -1.47(-10.43%) |
Mar 04, 2020 | 14.79 | 14.79 | 14.00 | 14.14 | 2,756,423 | -0.33(-2.25%) |
Mar 03, 2020 | 15.38 | 15.76 | 14.20 | 14.47 | 4,033,535 | -0.85(-5.55%) |