Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.22 | 33.22 | 30.87 | 32.81 | 15,046,900 | +1.23(+3.89%) |
May 28, 2020 | 32.00 | 34.78 | 31.13 | 31.58 | 27,531,366 | -0.81(-2.50%) |
May 27, 2020 | 30.00 | 32.65 | 28.31 | 32.39 | 25,554,842 | +3.10(+10.58%) |
May 26, 2020 | 32.60 | 32.87 | 28.94 | 29.29 | 27,712,852 | -1.09(-3.59%) |
May 22, 2020 | 29.30 | 30.47 | 28.11 | 30.38 | 27,600,200 | +0.73(+2.46%) |
May 21, 2020 | 27.09 | 29.68 | 26.71 | 29.65 | 35,781,352 | +2.84(+10.59%) |
May 20, 2020 | 25.62 | 27.30 | 24.77 | 26.81 | 34,704,416 | +2.61(+10.79%) |
May 19, 2020 | 22.16 | 25.79 | 22.03 | 24.20 | 27,864,136 | +1.95(+8.76%) |
May 18, 2020 | 21.24 | 22.80 | 20.36 | 22.25 | 19,433,604 | +2.90(+14.99%) |
May 15, 2020 | 17.57 | 19.97 | 17.48 | 19.35 | 22,751,400 | +1.63(+9.20%) |
May 14, 2020 | 16.02 | 18.09 | 16.00 | 17.72 | 14,371,300 | +1.18(+7.13%) |
May 13, 2020 | 17.84 | 18.13 | 15.90 | 16.54 | 21,610,148 | -1.21(-6.82%) |
May 12, 2020 | 18.83 | 19.32 | 17.61 | 17.75 | 26,060,452 | -0.91(-4.88%) |
May 11, 2020 | 17.35 | 19.75 | 17.15 | 18.66 | 18,573,724 | +0.23(+1.25%) |
May 08, 2020 | 18.77 | 18.94 | 17.42 | 18.43 | 10,971,600 | +0.25(+1.38%) |
May 07, 2020 | 15.48 | 18.68 | 15.07 | 18.18 | 17,103,804 | +2.42(+15.36%) |
May 06, 2020 | 15.85 | 16.29 | 15.22 | 15.76 | 6,214,912 | +0.03(+0.19%) |
May 05, 2020 | 16.29 | 16.50 | 15.08 | 15.73 | 7,532,639 | +0.12(+0.77%) |
May 04, 2020 | 14.82 | 15.82 | 14.31 | 15.61 | 7,026,552 | +0.07(+0.45%) |
May 01, 2020 | 16.65 | 17.19 | 15.15 | 15.54 | 9,867,500 | -2.28(-12.79%) |
Apr 30, 2020 | 17.84 | 18.65 | 17.01 | 17.82 | 8,956,726 | -0.79(-4.25%) |
Apr 29, 2020 | 16.94 | 18.74 | 16.63 | 18.61 | 12,516,527 | +2.70(+16.97%) |
Apr 28, 2020 | 16.53 | 16.75 | 14.86 | 15.91 | 9,215,616 | +0.49(+3.18%) |
Apr 27, 2020 | 14.41 | 16.53 | 14.37 | 15.42 | 13,000,077 | +1.32(+9.36%) |
Apr 24, 2020 | 13.70 | 14.21 | 13.37 | 14.10 | 5,412,800 | +0.52(+3.83%) |
Apr 23, 2020 | 13.58 | 14.05 | 13.46 | 13.58 | 6,154,388 | +0.30(+2.26%) |
Apr 22, 2020 | 14.20 | 14.37 | 13.26 | 13.28 | 5,403,450 | -0.29(-2.14%) |
Apr 21, 2020 | 13.50 | 14.05 | 12.95 | 13.57 | 6,744,523 | -0.30(-2.16%) |
Apr 20, 2020 | 13.50 | 14.75 | 13.45 | 13.87 | 7,520,412 | -0.20(-1.42%) |
Apr 17, 2020 | 14.70 | 14.84 | 13.73 | 14.07 | 8,712,500 | +0.69(+5.16%) |
Apr 16, 2020 | 14.02 | 14.20 | 12.84 | 13.38 | 7,379,589 | -0.53(-3.81%) |
Apr 15, 2020 | 13.95 | 14.65 | 13.55 | 13.91 | 7,067,485 | -1.15(-7.64%) |
Apr 14, 2020 | 14.52 | 15.89 | 14.25 | 15.06 | 11,082,855 | +0.98(+6.96%) |
Apr 13, 2020 | 14.15 | 14.57 | 12.80 | 14.08 | 9,239,745 | +0.17(+1.22%) |
Apr 09, 2020 | 14.40 | 15.08 | 13.10 | 13.91 | 12,933,400 | +1.02(+7.91%) |
Apr 08, 2020 | 11.70 | 13.50 | 11.22 | 12.89 | 12,973,967 | +1.86(+16.86%) |
Apr 07, 2020 | 12.82 | 13.17 | 10.78 | 11.03 | 12,688,938 | +0.00(+0.00%) |
Apr 06, 2020 | 11.03 | 11.75 | 10.32 | 11.03 | 11,409,993 | +1.26(+12.90%) |
Apr 03, 2020 | 9.340 | 10.19 | 8.690 | 9.770 | 9,936,700 | +0.56(+6.08%) |
Apr 02, 2020 | 9.890 | 10.74 | 9.000 | 9.210 | 9,427,382 | -0.93(-9.17%) |
Apr 01, 2020 | 11.55 | 12.37 | 10.01 | 10.14 | 11,394,185 | -2.51(-19.84%) |
Mar 31, 2020 | 12.03 | 13.50 | 11.78 | 12.65 | 9,345,345 | +0.99(+8.49%) |
Mar 30, 2020 | 11.26 | 11.69 | 9.870 | 11.66 | 10,403,523 | -0.11(-0.93%) |
Mar 27, 2020 | 12.70 | 12.75 | 11.00 | 11.77 | 11,349,200 | -1.49(-11.24%) |
Mar 26, 2020 | 15.17 | 15.79 | 12.77 | 13.26 | 13,701,182 | -1.30(-8.93%) |
Mar 25, 2020 | 14.83 | 15.97 | 11.80 | 14.56 | 17,747,644 | +1.35(+10.22%) |
Mar 24, 2020 | 12.38 | 14.39 | 12.12 | 13.21 | 24,767,520 | +3.41(+34.80%) |
Mar 23, 2020 | 9.100 | 10.08 | 7.470 | 9.800 | 22,544,384 | +1.91(+24.21%) |
Mar 20, 2020 | 7.170 | 11.85 | 7.160 | 7.890 | 38,386,400 | +1.80(+29.56%) |
Mar 19, 2020 | 4.760 | 7.510 | 4.000 | 6.090 | 19,253,656 | +1.57(+34.73%) |
Mar 18, 2020 | 6.920 | 6.920 | 3.750 | 4.520 | 19,770,424 | -2.81(-38.34%) |
Mar 17, 2020 | 9.100 | 10.07 | 7.000 | 7.330 | 11,277,262 | -1.21(-14.17%) |
Mar 16, 2020 | 12.40 | 12.46 | 8.500 | 8.540 | 13,872,605 | -6.93(-44.80%) |
Mar 13, 2020 | 17.41 | 17.86 | 13.65 | 15.47 | 5,274,700 | +0.04(+0.26%) |
Mar 12, 2020 | 16.80 | 17.46 | 15.06 | 15.43 | 7,259,908 | -4.38(-22.11%) |
Mar 11, 2020 | 22.07 | 22.15 | 19.40 | 19.81 | 5,401,754 | -3.22(-13.98%) |
Mar 10, 2020 | 21.54 | 23.26 | 20.17 | 23.03 | 5,033,089 | +2.60(+12.73%) |
Mar 09, 2020 | 21.31 | 22.44 | 20.39 | 20.43 | 4,639,223 | -3.48(-14.55%) |
Mar 06, 2020 | 22.26 | 24.50 | 22.01 | 23.91 | 5,973,200 | +1.06(+4.64%) |
Mar 05, 2020 | 25.11 | 25.56 | 22.56 | 22.85 | 5,924,698 | -3.20(-12.28%) |
Mar 04, 2020 | 26.52 | 26.96 | 24.42 | 26.05 | 6,058,865 | +0.00(+0.00%) |
Mar 03, 2020 | 28.48 | 29.08 | 25.89 | 26.05 | 5,355,613 | -2.17(-7.69%) |