Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.19 | 12.88 | 12.13 | 12.80 | 50,995,440 | +0.68(+5.64%) |
May 28, 2020 | 12.02 | 12.29 | 12.00 | 12.12 | 9,317,945 | +0.00(+0.00%) |
May 27, 2020 | 11.83 | 12.18 | 11.60 | 12.12 | 5,921,629 | +0.28(+2.34%) |
May 26, 2020 | 12.00 | 12.41 | 11.83 | 11.84 | 8,034,518 | +0.00(+0.00%) |
May 22, 2020 | 11.82 | 11.91 | 11.70 | 11.84 | 9,910,502 | -0.19(-1.57%) |
May 21, 2020 | 11.84 | 12.05 | 11.57 | 12.03 | 8,022,652 | -0.06(-0.49%) |
May 20, 2020 | 12.58 | 12.68 | 11.73 | 12.09 | 12,542,325 | -0.35(-2.79%) |
May 19, 2020 | 12.29 | 12.81 | 12.29 | 12.44 | 10,025,838 | +0.16(+1.29%) |
May 18, 2020 | 11.89 | 12.49 | 11.89 | 12.28 | 8,369,841 | +0.43(+3.60%) |
May 15, 2020 | 11.61 | 11.89 | 11.49 | 11.85 | 5,613,192 | +0.07(+0.59%) |
May 14, 2020 | 11.40 | 11.80 | 11.18 | 11.78 | 7,215,978 | +0.20(+1.71%) |
May 13, 2020 | 11.47 | 11.89 | 11.40 | 11.58 | 13,900,637 | +0.08(+0.69%) |
May 12, 2020 | 10.91 | 11.64 | 10.86 | 11.51 | 16,665,864 | +0.20(+1.75%) |
May 11, 2020 | 11.01 | 11.39 | 10.90 | 11.31 | 9,598,702 | +0.38(+3.45%) |
May 08, 2020 | 10.47 | 11.00 | 10.43 | 10.93 | 8,439,517 | +0.59(+5.75%) |
May 07, 2020 | 10.52 | 10.57 | 10.21 | 10.34 | 9,259,424 | -0.12(-1.14%) |
May 06, 2020 | 10.64 | 10.65 | 10.37 | 10.45 | 6,503,422 | -0.01(-0.09%) |
May 05, 2020 | 10.77 | 10.81 | 10.38 | 10.46 | 5,284,749 | -0.11(-1.03%) |
May 04, 2020 | 10.60 | 10.74 | 10.22 | 10.57 | 14,462,819 | -0.05(-0.47%) |
May 01, 2020 | 11.01 | 11.10 | 10.42 | 10.62 | 10,513,750 | -0.68(-6.05%) |
Apr 30, 2020 | 11.15 | 11.45 | 11.13 | 11.31 | 5,848,664 | +0.16(+1.42%) |
Apr 29, 2020 | 11.00 | 11.18 | 10.82 | 11.15 | 6,291,252 | +0.38(+3.50%) |
Apr 28, 2020 | 11.09 | 11.09 | 10.61 | 10.77 | 3,942,653 | -0.16(-1.45%) |
Apr 27, 2020 | 10.71 | 11.04 | 10.63 | 10.93 | 5,648,839 | +0.28(+2.60%) |
Apr 24, 2020 | 10.88 | 10.89 | 10.58 | 10.65 | 5,323,072 | -0.19(-1.74%) |
Apr 23, 2020 | 11.07 | 11.16 | 10.84 | 10.84 | 3,156,209 | -0.18(-1.62%) |
Apr 22, 2020 | 11.02 | 11.29 | 10.99 | 11.02 | 6,687,760 | +0.16(+1.46%) |
Apr 21, 2020 | 10.86 | 11.13 | 10.58 | 10.86 | 4,431,012 | -0.23(-2.06%) |
Apr 20, 2020 | 10.72 | 11.32 | 10.72 | 11.09 | 5,887,971 | +0.30(+2.75%) |
Apr 17, 2020 | 10.90 | 11.01 | 10.73 | 10.79 | 4,841,221 | +0.07(+0.65%) |
Apr 16, 2020 | 10.80 | 10.90 | 10.56 | 10.72 | 5,109,643 | -0.01(-0.09%) |
Apr 15, 2020 | 10.83 | 10.96 | 10.67 | 10.73 | 5,317,494 | -0.29(-2.61%) |
Apr 14, 2020 | 10.90 | 11.32 | 10.86 | 11.02 | 7,566,900 | +0.22(+2.02%) |
Apr 13, 2020 | 10.78 | 11.02 | 10.68 | 10.80 | 3,384,644 | -0.07(-0.64%) |
Apr 09, 2020 | 10.90 | 11.05 | 10.64 | 10.87 | 6,321,186 | -0.02(-0.18%) |
Apr 08, 2020 | 10.65 | 11.00 | 10.14 | 10.89 | 9,538,233 | +0.26(+2.42%) |
Apr 07, 2020 | 10.77 | 10.79 | 10.41 | 10.63 | 9,330,829 | +0.14(+1.32%) |
Apr 06, 2020 | 10.73 | 10.96 | 10.48 | 10.49 | 11,658,522 | -0.04(-0.38%) |
Apr 03, 2020 | 11.01 | 11.26 | 10.39 | 10.53 | 7,169,851 | -0.38(-3.45%) |
Apr 02, 2020 | 10.11 | 10.99 | 10.07 | 10.91 | 15,287,521 | +0.88(+8.79%) |
Apr 01, 2020 | 9.741 | 10.46 | 9.652 | 10.03 | 7,857,203 | +0.06(+0.60%) |
Mar 31, 2020 | 9.593 | 10.29 | 9.553 | 9.969 | 12,403,722 | +0.38(+3.93%) |
Mar 30, 2020 | 9.404 | 9.850 | 9.216 | 9.593 | 8,708,918 | +0.21(+2.22%) |
Mar 27, 2020 | 9.692 | 9.711 | 9.206 | 9.384 | 15,097,647 | -0.51(-5.11%) |
Mar 26, 2020 | 9.702 | 10.39 | 9.533 | 9.890 | 11,597,255 | +0.23(+2.36%) |
Mar 25, 2020 | 9.939 | 10.15 | 9.652 | 9.662 | 10,820,815 | -0.19(-1.91%) |
Mar 24, 2020 | 9.612 | 9.939 | 9.523 | 9.850 | 10,649,199 | +0.49(+5.19%) |
Mar 23, 2020 | 9.285 | 9.513 | 9.137 | 9.365 | 8,238,861 | -0.05(-0.53%) |
Mar 20, 2020 | 9.959 | 10.05 | 9.345 | 9.414 | 8,335,175 | -0.34(-3.46%) |
Mar 19, 2020 | 9.721 | 10.31 | 9.702 | 9.751 | 6,940,560 | -0.16(-1.60%) |
Mar 18, 2020 | 9.959 | 10.01 | 9.206 | 9.910 | 9,584,462 | -0.50(-4.76%) |
Mar 17, 2020 | 10.88 | 11.15 | 9.801 | 10.41 | 13,255,531 | -0.54(-4.98%) |
Mar 16, 2020 | 10.61 | 11.14 | 10.41 | 10.95 | 8,062,149 | -0.35(-3.07%) |
Mar 13, 2020 | 11.69 | 12.07 | 10.83 | 11.30 | 11,050,598 | +0.12(+1.06%) |
Mar 12, 2020 | 11.41 | 11.45 | 10.80 | 11.18 | 13,780,501 | -0.48(-4.08%) |
Mar 11, 2020 | 11.83 | 11.95 | 11.54 | 11.65 | 8,146,077 | -0.37(-3.05%) |
Mar 10, 2020 | 11.98 | 12.22 | 11.78 | 12.02 | 6,174,945 | +0.34(+2.88%) |
Mar 09, 2020 | 11.50 | 11.73 | 11.28 | 11.68 | 10,038,113 | -0.28(-2.32%) |
Mar 06, 2020 | 12.24 | 12.33 | 11.82 | 11.96 | 9,640,564 | -0.49(-3.90%) |
Mar 05, 2020 | 12.35 | 12.64 | 12.29 | 12.45 | 3,155,136 | -0.03(-0.24%) |
Mar 04, 2020 | 12.24 | 12.58 | 12.22 | 12.48 | 4,254,174 | +0.43(+3.54%) |
Mar 03, 2020 | 12.09 | 12.27 | 11.84 | 12.05 | 8,225,700 | +0.03(+0.25%) |