Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.23 | 15.92 | 15.00 | 15.74 | 50,358,400 | -0.19(-1.19%) |
May 28, 2020 | 17.34 | 17.40 | 15.73 | 15.93 | 60,845,112 | -1.31(-7.60%) |
May 27, 2020 | 18.16 | 18.16 | 16.12 | 17.24 | 88,346,472 | +0.96(+5.90%) |
May 26, 2020 | 15.94 | 16.52 | 15.82 | 16.28 | 59,170,296 | +1.82(+12.59%) |
May 22, 2020 | 14.92 | 15.18 | 14.15 | 14.46 | 29,208,000 | -0.14(-0.96%) |
May 21, 2020 | 13.90 | 15.13 | 13.90 | 14.60 | 50,474,032 | +0.45(+3.18%) |
May 20, 2020 | 14.62 | 14.69 | 13.83 | 14.15 | 40,087,168 | +0.04(+0.28%) |
May 19, 2020 | 14.61 | 14.82 | 13.63 | 14.11 | 51,305,356 | -0.61(-4.14%) |
May 18, 2020 | 14.10 | 15.07 | 13.92 | 14.72 | 79,869,272 | +1.94(+15.18%) |
May 15, 2020 | 12.13 | 13.10 | 11.95 | 12.78 | 36,812,700 | +0.51(+4.16%) |
May 14, 2020 | 11.67 | 12.62 | 11.00 | 12.27 | 56,141,080 | +0.01(+0.08%) |
May 13, 2020 | 13.00 | 13.01 | 11.89 | 12.26 | 57,189,800 | -0.93(-7.05%) |
May 12, 2020 | 14.11 | 14.22 | 13.16 | 13.19 | 35,434,952 | -0.66(-4.77%) |
May 11, 2020 | 14.07 | 14.29 | 13.64 | 13.85 | 36,892,880 | -0.36(-2.53%) |
May 08, 2020 | 14.07 | 14.39 | 13.65 | 14.21 | 41,587,400 | +0.68(+5.03%) |
May 07, 2020 | 12.98 | 13.74 | 12.98 | 13.53 | 39,629,252 | +0.71(+5.54%) |
May 06, 2020 | 13.51 | 13.59 | 12.58 | 12.82 | 50,393,608 | -0.27(-2.06%) |
May 05, 2020 | 14.25 | 14.89 | 12.93 | 13.09 | 89,265,152 | -1.25(-8.72%) |
May 04, 2020 | 13.12 | 14.58 | 12.75 | 14.34 | 74,650,136 | +0.41(+2.94%) |
May 01, 2020 | 14.90 | 15.30 | 13.72 | 13.93 | 63,622,500 | -1.97(-12.39%) |
Apr 30, 2020 | 16.26 | 16.69 | 15.18 | 15.90 | 87,630,576 | -0.79(-4.73%) |
Apr 29, 2020 | 15.76 | 16.83 | 15.63 | 16.69 | 111,620,576 | +2.23(+15.42%) |
Apr 28, 2020 | 13.96 | 14.67 | 13.36 | 14.46 | 90,316,216 | +1.48(+11.40%) |
Apr 27, 2020 | 12.06 | 13.24 | 12.00 | 12.98 | 54,757,596 | +1.07(+8.98%) |
Apr 24, 2020 | 12.25 | 12.35 | 11.62 | 11.91 | 39,106,100 | -0.26(-2.14%) |
Apr 23, 2020 | 11.69 | 12.39 | 11.65 | 12.17 | 46,749,108 | +0.53(+4.55%) |
Apr 22, 2020 | 12.08 | 12.18 | 11.38 | 11.64 | 38,576,908 | -0.20(-1.69%) |
Apr 21, 2020 | 11.79 | 12.30 | 11.62 | 11.84 | 40,573,768 | -0.38(-3.11%) |
Apr 20, 2020 | 12.08 | 12.56 | 11.86 | 12.22 | 41,222,520 | -0.34(-2.71%) |
Apr 17, 2020 | 12.71 | 12.77 | 12.26 | 12.56 | 60,675,100 | +0.71(+5.99%) |
Apr 16, 2020 | 12.14 | 12.29 | 11.37 | 11.85 | 59,163,644 | -0.53(-4.28%) |
Apr 15, 2020 | 11.89 | 12.43 | 11.57 | 12.38 | 55,717,112 | -0.13(-1.04%) |
Apr 14, 2020 | 12.46 | 13.19 | 12.17 | 12.51 | 79,656,896 | +1.01(+8.78%) |
Apr 13, 2020 | 11.77 | 11.82 | 10.95 | 11.50 | 77,324,448 | -0.92(-7.41%) |
Apr 09, 2020 | 12.67 | 13.73 | 11.92 | 12.42 | 145,266,496 | +0.43(+3.59%) |
Apr 08, 2020 | 11.86 | 12.19 | 11.36 | 11.99 | 107,824,048 | +0.69(+6.11%) |
Apr 07, 2020 | 12.35 | 12.95 | 11.05 | 11.30 | 185,202,224 | +1.09(+10.68%) |
Apr 06, 2020 | 9.280 | 10.96 | 9.140 | 10.21 | 195,383,440 | +1.72(+20.26%) |
Apr 03, 2020 | 8.290 | 8.740 | 8.020 | 8.490 | 124,436,096 | +0.52(+6.52%) |
Apr 02, 2020 | 8.250 | 8.530 | 7.800 | 7.970 | 261,951,104 | -0.83(-9.43%) |
Apr 01, 2020 | 12.60 | 12.61 | 8.610 | 8.800 | 181,586,960 | -4.37(-33.18%) |
Mar 31, 2020 | 10.95 | 14.55 | 10.95 | 13.17 | 112,091,136 | +0.37(+2.89%) |
Mar 30, 2020 | 13.44 | 13.47 | 11.71 | 12.80 | 46,140,604 | -1.61(-11.17%) |
Mar 27, 2020 | 16.00 | 16.16 | 14.05 | 14.41 | 64,592,300 | -3.41(-19.14%) |
Mar 26, 2020 | 15.50 | 19.14 | 15.05 | 17.82 | 97,512,320 | +2.27(+14.60%) |
Mar 25, 2020 | 15.05 | 17.07 | 13.12 | 15.55 | 77,984,120 | +1.87(+13.67%) |
Mar 24, 2020 | 14.06 | 16.68 | 13.10 | 13.68 | 64,945,648 | +1.68(+14.00%) |
Mar 23, 2020 | 11.27 | 12.45 | 10.61 | 12.00 | 52,481,700 | +0.00(+0.00%) |
Mar 20, 2020 | 11.09 | 13.81 | 10.60 | 12.00 | 80,096,304 | +2.00(+20.00%) |
Mar 19, 2020 | 9.130 | 10.40 | 8.600 | 10.00 | 52,642,360 | +0.70(+7.53%) |
Mar 18, 2020 | 11.16 | 11.55 | 7.900 | 9.300 | 69,826,128 | -3.41(-26.83%) |
Mar 17, 2020 | 14.77 | 14.89 | 12.08 | 12.71 | 41,571,680 | -1.86(-12.77%) |
Mar 16, 2020 | 15.05 | 17.90 | 14.50 | 14.57 | 50,727,960 | -3.01(-17.12%) |
Mar 13, 2020 | 18.34 | 18.46 | 15.01 | 17.58 | 55,565,700 | +2.61(+17.43%) |
Mar 12, 2020 | 17.91 | 22.50 | 14.70 | 14.97 | 47,731,612 | -6.78(-31.17%) |
Mar 11, 2020 | 22.89 | 23.70 | 20.41 | 21.75 | 38,248,412 | -2.27(-9.45%) |
Mar 10, 2020 | 23.51 | 24.18 | 20.19 | 24.02 | 45,519,180 | +2.28(+10.49%) |
Mar 09, 2020 | 24.44 | 24.75 | 21.51 | 21.74 | 33,735,640 | -5.41(-19.93%) |
Mar 06, 2020 | 26.91 | 29.30 | 26.10 | 27.15 | 29,767,800 | -0.72(-2.58%) |
Mar 05, 2020 | 30.91 | 30.91 | 27.65 | 27.87 | 33,060,916 | -4.59(-14.14%) |
Mar 04, 2020 | 32.25 | 32.46 | 30.90 | 32.46 | 19,495,272 | +0.63(+1.98%) |
Mar 03, 2020 | 33.02 | 33.34 | 31.16 | 31.83 | 19,717,120 | -1.23(-3.72%) |