Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 08, 2020 | 15.53 | 15.53 | 15.53 | 0 | +1.45(+10.33%) | |
Jun 05, 2020 | 12.56 | 14.54 | 12.55 | 14.07 | 41,490,368 | +2.69(+23.61%) |
Jun 04, 2020 | 10.89 | 11.47 | 10.74 | 11.39 | 18,302,874 | +0.41(+3.75%) |
Jun 03, 2020 | 10.94 | 11.15 | 10.53 | 10.97 | 18,378,398 | +0.26(+2.45%) |
Jun 02, 2020 | 10.45 | 10.73 | 10.31 | 10.71 | 16,154,553 | +0.44(+4.26%) |
Jun 01, 2020 | 9.423 | 10.33 | 9.152 | 10.27 | 28,404,208 | +0.82(+8.71%) |
May 29, 2020 | 10.24 | 10.24 | 9.380 | 9.450 | 54,735,456 | -0.95(-9.10%) |
May 28, 2020 | 11.06 | 11.10 | 10.29 | 10.40 | 16,695,019 | -0.62(-5.64%) |
May 27, 2020 | 11.36 | 11.39 | 10.45 | 11.02 | 18,821,722 | -0.11(-1.02%) |
May 26, 2020 | 11.12 | 11.32 | 10.79 | 11.13 | 17,362,118 | +0.47(+4.44%) |
May 22, 2020 | 10.51 | 10.68 | 10.20 | 10.66 | 11,893,050 | +0.11(+0.99%) |
May 21, 2020 | 10.52 | 10.82 | 10.31 | 10.55 | 21,457,786 | +0.09(+0.84%) |
May 20, 2020 | 10.22 | 10.60 | 10.19 | 10.47 | 17,800,166 | +0.52(+5.19%) |
May 19, 2020 | 10.41 | 10.58 | 9.914 | 9.949 | 16,647,027 | -0.49(-4.70%) |
May 18, 2020 | 10.16 | 10.71 | 10.05 | 10.44 | 25,690,162 | +1.15(+12.35%) |
May 15, 2020 | 8.951 | 9.564 | 8.854 | 9.292 | 20,709,902 | +0.22(+2.41%) |
May 14, 2020 | 9.047 | 9.669 | 8.469 | 9.073 | 22,976,234 | -0.32(-3.45%) |
May 13, 2020 | 10.23 | 10.23 | 9.196 | 9.397 | 19,692,828 | -0.93(-8.99%) |
May 12, 2020 | 10.68 | 10.85 | 10.30 | 10.33 | 16,792,354 | -0.21(-1.99%) |
May 11, 2020 | 10.73 | 10.89 | 10.34 | 10.54 | 16,548,313 | -0.37(-3.37%) |
May 08, 2020 | 10.73 | 10.98 | 10.55 | 10.90 | 22,241,892 | +0.50(+4.80%) |
May 07, 2020 | 10.02 | 10.84 | 9.940 | 10.40 | 22,709,840 | +0.24(+2.33%) |
May 06, 2020 | 10.34 | 10.63 | 9.905 | 10.17 | 23,061,084 | -0.15(-1.44%) |
May 05, 2020 | 11.38 | 11.54 | 10.19 | 10.32 | 30,215,582 | -0.25(-2.32%) |
May 04, 2020 | 9.388 | 10.57 | 9.196 | 10.56 | 20,745,394 | +0.68(+6.91%) |
May 01, 2020 | 10.88 | 11.18 | 9.730 | 9.879 | 27,814,354 | -1.58(-13.76%) |
Apr 30, 2020 | 11.69 | 12.30 | 10.67 | 11.46 | 45,512,296 | +0.03(+0.23%) |
Apr 29, 2020 | 9.914 | 11.52 | 9.748 | 11.43 | 40,054,244 | +2.08(+22.31%) |
Apr 28, 2020 | 9.502 | 9.590 | 8.933 | 9.345 | 21,939,842 | +0.15(+1.62%) |
Apr 27, 2020 | 8.933 | 9.459 | 8.539 | 9.196 | 29,506,810 | -0.17(-1.78%) |
Apr 24, 2020 | 9.739 | 10.03 | 8.898 | 9.362 | 45,677,680 | +0.17(+1.81%) |
Apr 23, 2020 | 8.600 | 9.607 | 8.583 | 9.196 | 44,014,692 | +0.95(+11.46%) |
Apr 22, 2020 | 7.882 | 8.425 | 7.742 | 8.250 | 30,202,602 | +0.74(+9.92%) |
Apr 21, 2020 | 7.173 | 7.716 | 7.059 | 7.506 | 25,732,422 | +0.12(+1.66%) |
Apr 20, 2020 | 6.652 | 7.705 | 6.538 | 7.383 | 30,531,594 | -0.01(-0.12%) |
Apr 17, 2020 | 6.486 | 7.400 | 6.456 | 7.392 | 30,688,414 | +0.87(+13.35%) |
Apr 16, 2020 | 6.930 | 6.948 | 6.425 | 6.521 | 14,908,826 | -0.39(-5.67%) |
Apr 15, 2020 | 6.199 | 7.026 | 6.164 | 6.913 | 28,074,104 | -0.12(-1.73%) |
Apr 14, 2020 | 7.139 | 7.235 | 6.634 | 7.035 | 30,939,214 | -0.26(-3.58%) |
Apr 13, 2020 | 7.653 | 7.827 | 6.982 | 7.296 | 41,110,660 | +0.16(+2.20%) |
Apr 09, 2020 | 7.931 | 8.763 | 6.208 | 7.139 | 106,617,312 | +0.54(+8.18%) |
Apr 08, 2020 | 5.946 | 6.634 | 5.851 | 6.599 | 41,174,424 | +0.92(+16.26%) |
Apr 07, 2020 | 5.746 | 6.303 | 5.537 | 5.676 | 44,790,332 | +0.57(+11.07%) |
Apr 06, 2020 | 4.527 | 5.224 | 4.466 | 5.111 | 32,131,838 | +0.43(+9.11%) |
Apr 03, 2020 | 4.736 | 4.902 | 3.970 | 4.684 | 59,498,984 | +0.60(+14.71%) |
Apr 02, 2020 | 4.135 | 4.614 | 3.752 | 4.083 | 61,127,528 | +0.58(+16.67%) |
Apr 01, 2020 | 3.517 | 3.622 | 3.361 | 3.500 | 25,965,972 | -0.14(-3.83%) |
Mar 31, 2020 | 3.839 | 3.987 | 3.578 | 3.639 | 35,858,264 | +0.06(+1.70%) |
Mar 30, 2020 | 4.144 | 4.153 | 3.482 | 3.578 | 30,428,328 | -0.65(-15.43%) |
Mar 27, 2020 | 4.684 | 4.701 | 4.144 | 4.231 | 21,259,212 | -0.78(-15.62%) |
Mar 26, 2020 | 5.172 | 5.746 | 4.884 | 5.015 | 21,249,086 | -0.11(-2.21%) |
Mar 25, 2020 | 5.337 | 5.807 | 4.623 | 5.128 | 22,154,114 | +0.27(+5.56%) |
Mar 24, 2020 | 4.188 | 5.084 | 4.075 | 4.858 | 18,396,056 | +1.11(+29.47%) |
Mar 23, 2020 | 4.188 | 4.266 | 3.744 | 3.752 | 16,246,867 | -0.45(-10.77%) |
Mar 20, 2020 | 4.492 | 4.762 | 4.048 | 4.205 | 20,123,246 | -0.10(-2.42%) |
Mar 19, 2020 | 3.961 | 4.701 | 3.543 | 4.310 | 16,681,180 | +0.44(+11.49%) |
Mar 18, 2020 | 3.622 | 4.135 | 3.308 | 3.866 | 18,898,704 | -0.02(-0.45%) |
Mar 17, 2020 | 4.954 | 4.971 | 3.831 | 3.883 | 22,637,408 | -0.87(-18.31%) |
Mar 16, 2020 | 5.859 | 6.025 | 4.745 | 4.754 | 21,285,100 | -2.27(-32.34%) |
Mar 13, 2020 | 7.400 | 7.479 | 6.051 | 7.026 | 28,690,654 | +0.27(+3.99%) |
Mar 12, 2020 | 6.033 | 7.226 | 5.746 | 6.756 | 22,786,692 | -0.43(-5.94%) |
Mar 11, 2020 | 8.793 | 8.802 | 6.921 | 7.183 | 22,598,598 | -2.21(-23.54%) |
Mar 10, 2020 | 9.899 | 10.01 | 8.184 | 9.394 | 26,205,926 | +1.08(+12.98%) |
Mar 09, 2020 | 11.68 | 11.93 | 8.114 | 8.314 | 32,194,148 | -9.71(-53.86%) |
Mar 06, 2020 | 20.39 | 20.47 | 17.60 | 18.02 | 11,713,540 | -3.17(-14.95%) |
Mar 05, 2020 | 21.27 | 21.95 | 20.92 | 21.19 | 6,576,254 | -0.69(-3.14%) |
Mar 04, 2020 | 22.08 | 22.31 | 21.36 | 21.88 | 5,026,554 | +0.12(+0.56%) |
Mar 03, 2020 | 22.38 | 23.13 | 21.55 | 21.76 | 8,458,597 | -0.46(-2.08%) |
Mar 02, 2020 | 22.19 | 22.54 | 21.46 | 22.22 | 10,321,648 | +0.52(+2.41%) |
Feb 28, 2020 | 20.79 | 22.22 | 20.75 | 21.70 | 11,762,125 | -0.13(-0.60%) |
Feb 27, 2020 | 20.73 | 23.47 | 20.36 | 21.83 | 10,125,800 | +0.56(+2.62%) |
Feb 26, 2020 | 22.20 | 22.51 | 21.24 | 21.27 | 6,335,340 | -0.93(-4.20%) |
Feb 25, 2020 | 23.72 | 23.76 | 22.06 | 22.20 | 5,125,064 | -1.09(-4.67%) |
Feb 24, 2020 | 23.47 | 23.53 | 22.99 | 23.29 | 3,474,644 | -1.44(-5.81%) |
Feb 21, 2020 | 24.50 | 24.79 | 23.96 | 24.73 | 3,616,252 | -0.16(-0.63%) |
Feb 20, 2020 | 24.89 | 25.43 | 24.76 | 24.88 | 2,695,726 | +0.10(+0.39%) |
Feb 19, 2020 | 24.73 | 24.97 | 24.35 | 24.79 | 3,389,629 | +0.31(+1.28%) |
Feb 18, 2020 | 23.55 | 24.56 | 23.46 | 24.47 | 3,416,584 | +0.65(+2.74%) |
Feb 14, 2020 | 24.42 | 24.44 | 23.72 | 23.82 | 4,930,136 | -0.49(-2.01%) |
Feb 13, 2020 | 24.70 | 24.82 | 24.23 | 24.31 | 4,018,050 | -0.49(-1.97%) |
Feb 12, 2020 | 25.19 | 25.27 | 24.75 | 24.80 | 3,695,911 | +0.27(+1.10%) |
Feb 11, 2020 | 24.88 | 25.08 | 24.50 | 24.53 | 2,378,022 | +0.17(+0.71%) |
Feb 10, 2020 | 24.27 | 24.39 | 23.90 | 24.35 | 3,455,909 | -0.12(-0.50%) |
Feb 07, 2020 | 24.62 | 24.88 | 24.37 | 24.47 | 3,638,191 | -0.72(-2.87%) |
Feb 06, 2020 | 25.20 | 25.45 | 24.62 | 25.20 | 4,294,486 | +0.03(+0.14%) |
Feb 05, 2020 | 25.08 | 25.63 | 24.92 | 25.16 | 6,702,358 | +0.66(+2.70%) |
Feb 04, 2020 | 24.54 | 24.86 | 24.43 | 24.50 | 5,076,491 | +0.51(+2.10%) |
Feb 03, 2020 | 23.73 | 24.11 | 23.59 | 23.99 | 4,619,581 | +0.10(+0.44%) |
Jan 31, 2020 | 24.01 | 24.09 | 23.46 | 23.89 | 6,101,823 | -0.64(-2.63%) |
Jan 30, 2020 | 23.91 | 24.60 | 23.83 | 24.53 | 4,505,074 | +0.08(+0.32%) |
Jan 29, 2020 | 25.23 | 25.31 | 24.36 | 24.46 | 5,184,051 | -0.56(-2.23%) |
Jan 28, 2020 | 25.41 | 25.48 | 24.84 | 25.01 | 4,756,165 | -0.10(-0.42%) |
Jan 27, 2020 | 25.32 | 25.67 | 24.91 | 25.12 | 4,873,311 | -0.98(-3.77%) |
Jan 24, 2020 | 26.12 | 26.19 | 25.57 | 26.10 | 3,988,054 | -0.25(-0.96%) |
Jan 23, 2020 | 26.35 | 26.67 | 26.01 | 26.35 | 5,531,917 | -0.52(-1.94%) |
Jan 22, 2020 | 27.24 | 27.38 | 26.85 | 26.88 | 5,410,764 | -0.76(-2.74%) |
Jan 21, 2020 | 27.98 | 28.50 | 27.60 | 27.63 | 5,990,935 | -0.37(-1.34%) |
Jan 17, 2020 | 28.36 | 28.50 | 27.92 | 28.01 | 5,309,456 | -0.37(-1.30%) |
Jan 16, 2020 | 28.88 | 28.90 | 28.27 | 28.38 | 5,200,135 | -0.38(-1.31%) |
Jan 15, 2020 | 28.49 | 28.88 | 28.28 | 28.75 | 5,177,433 | -0.04(-0.15%) |
Jan 14, 2020 | 27.55 | 28.95 | 27.55 | 28.80 | 7,117,497 | +1.35(+4.94%) |
Jan 13, 2020 | 27.86 | 27.95 | 27.30 | 27.44 | 5,343,992 | -0.32(-1.14%) |
Jan 10, 2020 | 27.73 | 27.89 | 27.47 | 27.76 | 5,415,487 | -0.19(-0.67%) |
Jan 09, 2020 | 27.96 | 28.03 | 27.05 | 27.95 | 8,853,508 | -0.11(-0.40%) |
Jan 08, 2020 | 27.87 | 28.47 | 27.47 | 28.06 | 15,754,290 | +0.19(+0.68%) |
Jan 07, 2020 | 25.66 | 27.93 | 25.29 | 27.87 | 43,190,120 | +5.89(+26.79%) |
Jan 06, 2020 | 22.24 | 22.27 | 21.58 | 21.98 | 5,216,064 | -0.04(-0.19%) |
Jan 03, 2020 | 22.04 | 22.41 | 21.89 | 22.02 | 6,929,542 | +0.28(+1.30%) |
Jan 02, 2020 | 22.03 | 22.23 | 21.54 | 21.74 | 3,960,259 | -0.20(-0.90%) |
Dec 31, 2019 | 21.63 | 22.03 | 21.24 | 21.94 | 3,906,798 | +0.08(+0.35%) |
Dec 30, 2019 | 22.39 | 22.53 | 21.80 | 21.86 | 6,351,582 | -0.53(-2.37%) |
Dec 27, 2019 | 22.61 | 22.74 | 22.34 | 22.39 | 4,776,271 | -0.13(-0.57%) |
Dec 26, 2019 | 22.71 | 23.13 | 22.45 | 22.52 | 5,811,565 | +0.09(+0.38%) |
Dec 24, 2019 | 22.92 | 22.98 | 22.10 | 22.44 | 6,813,130 | -0.31(-1.36%) |
Dec 23, 2019 | 20.64 | 22.92 | 20.53 | 22.74 | 26,497,528 | +3.35(+17.29%) |
Dec 20, 2019 | 19.59 | 19.67 | 19.17 | 19.39 | 12,793,530 | -0.08(-0.40%) |
Dec 19, 2019 | 19.53 | 19.81 | 19.38 | 19.47 | 4,535,886 | -0.03(-0.13%) |
Dec 18, 2019 | 19.23 | 19.69 | 19.15 | 19.50 | 6,536,894 | +0.23(+1.20%) |
Dec 17, 2019 | 18.93 | 19.36 | 18.82 | 19.26 | 4,866,636 | +0.34(+1.81%) |
Dec 16, 2019 | 18.51 | 19.18 | 18.43 | 18.92 | 5,958,435 | +0.62(+3.37%) |
Dec 13, 2019 | 19.01 | 19.13 | 18.26 | 18.30 | 6,247,051 | -0.59(-3.13%) |
Dec 12, 2019 | 18.32 | 19.02 | 18.29 | 18.89 | 7,338,141 | +0.65(+3.57%) |
Dec 11, 2019 | 17.99 | 18.41 | 17.88 | 18.24 | 5,499,494 | +0.30(+1.67%) |
Dec 10, 2019 | 17.67 | 18.05 | 17.65 | 17.94 | 7,314,882 | +0.26(+1.45%) |
Dec 09, 2019 | 16.96 | 17.78 | 16.75 | 17.69 | 10,178,159 | +0.55(+3.20%) |
Dec 06, 2019 | 15.86 | 17.29 | 15.71 | 17.14 | 11,764,719 | +1.21(+7.59%) |
Dec 05, 2019 | 16.10 | 16.27 | 15.81 | 15.93 | 8,752,483 | -0.10(-0.64%) |
Dec 04, 2019 | 15.95 | 16.43 | 15.86 | 16.03 | 12,140,009 | +0.27(+1.74%) |
Dec 03, 2019 | 16.50 | 16.55 | 15.71 | 15.76 | 17,712,372 | -0.99(-5.94%) |