Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.84 | 16.32 | 15.49 | 15.74 | 3,956,245 | -0.28(-1.78%) |
May 28, 2020 | 16.82 | 16.85 | 15.93 | 16.03 | 6,041,733 | -0.12(-0.76%) |
May 27, 2020 | 15.74 | 16.20 | 15.27 | 16.15 | 4,313,074 | +0.87(+5.70%) |
May 26, 2020 | 15.32 | 15.42 | 14.87 | 15.28 | 2,729,171 | +0.73(+5.03%) |
May 22, 2020 | 14.36 | 14.60 | 13.95 | 14.55 | 2,444,843 | +0.30(+2.12%) |
May 21, 2020 | 13.60 | 14.39 | 13.60 | 14.25 | 3,113,435 | +0.65(+4.76%) |
May 20, 2020 | 13.54 | 13.89 | 13.28 | 13.60 | 1,901,504 | +0.40(+3.03%) |
May 19, 2020 | 13.67 | 13.77 | 13.19 | 13.20 | 2,774,422 | -0.58(-4.20%) |
May 18, 2020 | 13.74 | 14.27 | 13.70 | 13.78 | 3,026,480 | +0.83(+6.41%) |
May 15, 2020 | 12.43 | 13.08 | 12.30 | 12.95 | 2,477,573 | +0.30(+2.40%) |
May 14, 2020 | 11.59 | 12.70 | 11.26 | 12.65 | 4,209,194 | +0.77(+6.46%) |
May 13, 2020 | 12.70 | 12.73 | 11.80 | 11.88 | 4,156,096 | -1.01(-7.86%) |
May 12, 2020 | 13.46 | 13.46 | 12.66 | 12.89 | 5,455,534 | -0.23(-1.78%) |
May 11, 2020 | 13.53 | 13.53 | 13.11 | 13.13 | 4,296,763 | -0.63(-4.56%) |
May 08, 2020 | 13.37 | 13.82 | 13.25 | 13.75 | 3,755,719 | +0.76(+5.83%) |
May 07, 2020 | 12.80 | 13.29 | 12.61 | 13.00 | 4,225,592 | +0.38(+3.00%) |
May 06, 2020 | 12.96 | 13.13 | 12.57 | 12.62 | 2,584,465 | -0.22(-1.75%) |
May 05, 2020 | 13.07 | 13.76 | 12.84 | 12.84 | 3,291,763 | -0.02(-0.13%) |
May 04, 2020 | 12.30 | 13.09 | 11.99 | 12.86 | 4,491,401 | +0.14(+1.12%) |
May 01, 2020 | 12.54 | 12.74 | 12.09 | 12.72 | 4,497,748 | -0.26(-1.99%) |
Apr 30, 2020 | 12.74 | 14.00 | 12.30 | 12.97 | 9,718,655 | -0.68(-4.98%) |
Apr 29, 2020 | 13.22 | 13.91 | 13.02 | 13.65 | 4,745,394 | +1.02(+8.10%) |
Apr 28, 2020 | 12.74 | 13.07 | 12.19 | 12.63 | 5,522,233 | +0.41(+3.32%) |
Apr 27, 2020 | 11.23 | 12.40 | 11.23 | 12.23 | 8,780,591 | +1.17(+10.61%) |
Apr 24, 2020 | 10.50 | 11.13 | 10.38 | 11.05 | 5,330,511 | +0.59(+5.63%) |
Apr 23, 2020 | 10.65 | 10.93 | 10.31 | 10.46 | 4,991,042 | +0.43(+4.26%) |
Apr 22, 2020 | 10.27 | 10.27 | 9.803 | 10.04 | 4,553,631 | +0.11(+1.14%) |
Apr 21, 2020 | 9.964 | 10.13 | 9.628 | 9.923 | 4,126,514 | -0.36(-3.47%) |
Apr 20, 2020 | 10.22 | 10.63 | 10.10 | 10.28 | 3,295,321 | -0.33(-3.09%) |
Apr 17, 2020 | 10.39 | 11.00 | 10.19 | 10.61 | 5,558,796 | +0.76(+7.69%) |
Apr 16, 2020 | 10.02 | 10.05 | 9.621 | 9.850 | 4,631,720 | -0.20(-2.02%) |
Apr 15, 2020 | 10.35 | 10.55 | 9.976 | 10.05 | 4,661,708 | -0.91(-8.30%) |
Apr 14, 2020 | 11.05 | 11.62 | 10.92 | 10.96 | 4,900,826 | +0.01(+0.11%) |
Apr 13, 2020 | 11.37 | 11.47 | 10.63 | 10.95 | 3,063,349 | -0.47(-4.14%) |
Apr 09, 2020 | 11.82 | 12.74 | 11.07 | 11.42 | 5,577,440 | +0.10(+0.90%) |
Apr 08, 2020 | 10.38 | 11.44 | 10.38 | 11.32 | 3,345,942 | +1.19(+11.69%) |
Apr 07, 2020 | 10.73 | 10.98 | 10.02 | 10.14 | 5,922,813 | +0.38(+3.91%) |
Apr 06, 2020 | 8.914 | 9.802 | 8.689 | 9.756 | 9,592,895 | +1.52(+18.43%) |
Apr 03, 2020 | 8.945 | 9.026 | 7.603 | 8.238 | 11,633,409 | -0.64(-7.26%) |
Apr 02, 2020 | 8.721 | 9.249 | 8.600 | 8.882 | 4,672,467 | -0.16(-1.74%) |
Apr 01, 2020 | 9.855 | 9.918 | 8.791 | 9.039 | 5,966,154 | -1.51(-14.32%) |
Mar 31, 2020 | 10.64 | 11.05 | 10.24 | 10.55 | 3,941,512 | -0.27(-2.52%) |
Mar 30, 2020 | 11.25 | 11.25 | 10.48 | 10.82 | 4,494,728 | -0.33(-2.96%) |
Mar 27, 2020 | 11.01 | 11.57 | 10.32 | 11.15 | 7,386,732 | -0.45(-3.91%) |
Mar 26, 2020 | 11.91 | 12.86 | 10.82 | 11.61 | 10,147,747 | -0.21(-1.80%) |
Mar 25, 2020 | 10.59 | 12.03 | 9.713 | 11.82 | 7,099,167 | +1.38(+13.25%) |
Mar 24, 2020 | 9.587 | 10.73 | 9.486 | 10.44 | 15,182,442 | +1.70(+19.41%) |
Mar 23, 2020 | 7.922 | 8.851 | 7.340 | 8.740 | 8,101,313 | +0.75(+9.40%) |
Mar 20, 2020 | 8.199 | 8.713 | 7.603 | 7.989 | 17,187,234 | -0.07(-0.93%) |
Mar 19, 2020 | 5.781 | 8.221 | 5.310 | 8.064 | 14,075,969 | +2.26(+38.86%) |
Mar 18, 2020 | 7.176 | 7.210 | 5.353 | 5.807 | 16,892,294 | -2.26(-28.05%) |
Mar 17, 2020 | 9.655 | 9.710 | 7.827 | 8.071 | 13,185,973 | -1.43(-15.04%) |
Mar 16, 2020 | 11.46 | 11.46 | 8.991 | 9.500 | 10,868,464 | -3.80(-28.58%) |
Mar 13, 2020 | 13.40 | 13.63 | 12.00 | 13.30 | 4,695,789 | +0.40(+3.09%) |
Mar 12, 2020 | 12.99 | 13.82 | 12.46 | 12.90 | 6,956,015 | -1.35(-9.50%) |
Mar 11, 2020 | 15.75 | 15.81 | 14.18 | 14.26 | 7,143,167 | -2.05(-12.55%) |
Mar 10, 2020 | 15.89 | 16.44 | 15.45 | 16.30 | 6,582,734 | +0.99(+6.50%) |
Mar 09, 2020 | 16.34 | 16.86 | 15.27 | 15.31 | 6,638,090 | -2.55(-14.28%) |
Mar 06, 2020 | 16.95 | 17.96 | 16.89 | 17.86 | 6,376,230 | +0.06(+0.35%) |
Mar 05, 2020 | 19.23 | 19.30 | 17.61 | 17.80 | 5,006,563 | -1.97(-9.99%) |
Mar 04, 2020 | 19.32 | 19.85 | 19.03 | 19.77 | 5,990,826 | +0.95(+5.03%) |
Mar 03, 2020 | 19.28 | 19.57 | 18.58 | 18.83 | 8,672,912 | +0.11(+0.61%) |