Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.80 | 20.29 | 19.44 | 19.81 | 2,930,181 | -1.02(-4.90%) |
May 28, 2020 | 20.11 | 21.41 | 19.72 | 20.83 | 3,143,319 | -0.05(-0.23%) |
May 27, 2020 | 22.21 | 22.75 | 20.88 | 20.88 | 3,266,104 | -0.09(-0.45%) |
May 26, 2020 | 19.46 | 21.04 | 19.46 | 20.97 | 3,033,250 | +1.43(+7.31%) |
May 22, 2020 | 19.09 | 19.61 | 18.47 | 19.54 | 1,800,074 | +0.09(+0.44%) |
May 21, 2020 | 19.04 | 20.10 | 18.94 | 19.46 | 3,961,990 | +1.01(+5.49%) |
May 20, 2020 | 18.21 | 18.84 | 17.80 | 18.45 | 3,847,776 | +0.08(+0.41%) |
May 19, 2020 | 19.51 | 19.71 | 17.97 | 18.37 | 4,499,004 | -1.86(-9.19%) |
May 18, 2020 | 19.37 | 20.88 | 19.26 | 20.23 | 3,226,019 | -0.06(-0.30%) |
May 15, 2020 | 21.69 | 21.99 | 20.21 | 20.29 | 3,941,580 | -2.69(-11.69%) |
May 14, 2020 | 24.73 | 24.73 | 22.69 | 22.98 | 2,783,668 | -1.28(-5.27%) |
May 13, 2020 | 23.54 | 25.21 | 23.14 | 24.26 | 2,608,922 | -0.01(-0.04%) |
May 12, 2020 | 23.82 | 24.66 | 22.53 | 24.27 | 2,366,502 | -0.29(-1.19%) |
May 11, 2020 | 23.40 | 24.99 | 23.08 | 24.56 | 1,897,092 | +1.14(+4.89%) |
May 08, 2020 | 23.33 | 23.82 | 22.35 | 23.41 | 2,280,615 | +0.31(+1.35%) |
May 07, 2020 | 24.84 | 25.48 | 22.44 | 23.10 | 3,674,781 | -2.52(-9.82%) |
May 06, 2020 | 25.29 | 26.16 | 24.78 | 25.62 | 2,023,167 | +1.45(+5.99%) |
May 05, 2020 | 24.90 | 26.30 | 23.89 | 24.17 | 2,485,863 | -0.83(-3.33%) |
May 04, 2020 | 25.17 | 25.53 | 24.45 | 25.00 | 1,829,770 | -0.79(-3.08%) |
May 01, 2020 | 28.40 | 28.78 | 25.51 | 25.80 | 4,549,921 | -1.39(-5.11%) |
Apr 30, 2020 | 25.31 | 27.25 | 24.61 | 27.19 | 3,842,563 | +3.02(+12.49%) |
Apr 29, 2020 | 25.92 | 26.36 | 24.04 | 24.17 | 3,028,891 | -1.36(-5.34%) |
Apr 28, 2020 | 25.78 | 26.84 | 25.16 | 25.53 | 2,862,374 | +0.07(+0.26%) |
Apr 27, 2020 | 25.54 | 27.10 | 25.13 | 25.47 | 2,259,595 | -0.17(-0.66%) |
Apr 24, 2020 | 25.15 | 27.75 | 24.75 | 25.64 | 4,267,579 | -0.67(-2.55%) |
Apr 23, 2020 | 26.66 | 27.38 | 23.53 | 26.31 | 3,921,062 | -1.60(-5.73%) |
Apr 22, 2020 | 30.27 | 30.51 | 27.67 | 27.91 | 1,148,948 | -4.97(-15.11%) |
Apr 21, 2020 | 34.29 | 34.53 | 32.16 | 32.87 | 1,086,189 | +1.18(+3.73%) |
Apr 20, 2020 | 34.29 | 34.53 | 30.98 | 31.69 | 1,336,608 | -2.84(-8.22%) |
Apr 17, 2020 | 33.35 | 35.00 | 32.16 | 34.53 | 1,217,902 | +2.01(+6.18%) |
Apr 16, 2020 | 32.16 | 33.58 | 30.51 | 32.52 | 1,400,560 | -0.12(-0.36%) |
Apr 15, 2020 | 34.06 | 34.77 | 31.45 | 32.64 | 1,800,362 | +1.42(+4.55%) |
Apr 14, 2020 | 29.80 | 32.87 | 26.49 | 31.22 | 3,160,261 | -0.24(-0.75%) |
Apr 13, 2020 | 37.84 | 40.68 | 30.27 | 31.45 | 2,730,678 | -6.39(-16.88%) |
Apr 09, 2020 | 41.39 | 41.86 | 37.37 | 37.84 | 1,723,589 | -8.28(-17.95%) |
Apr 08, 2020 | 46.83 | 47.54 | 44.94 | 46.12 | 886,180 | -1.89(-3.94%) |
Apr 07, 2020 | 45.65 | 49.43 | 44.94 | 48.01 | 1,603,095 | +0.00(+0.00%) |
Apr 06, 2020 | 50.14 | 52.27 | 47.06 | 48.01 | 1,329,875 | -8.28(-14.71%) |
Apr 03, 2020 | 53.92 | 56.76 | 51.32 | 56.29 | 796,032 | +1.42(+2.59%) |
Apr 02, 2020 | 55.58 | 56.29 | 50.85 | 54.87 | 1,204,970 | -4.26(-7.20%) |
Apr 01, 2020 | 65.04 | 65.04 | 57.94 | 59.13 | 1,276,607 | -4.97(-7.75%) |
Mar 31, 2020 | 64.33 | 65.04 | 56.29 | 64.09 | 1,676,709 | +4.02(+6.69%) |
Mar 30, 2020 | 54.40 | 67.40 | 49.90 | 60.07 | 1,668,695 | +4.02(+7.17%) |
Mar 27, 2020 | 50.61 | 59.36 | 48.01 | 56.05 | 2,358,115 | +10.64(+23.44%) |
Mar 26, 2020 | 39.02 | 48.48 | 37.13 | 45.41 | 2,195,319 | +4.02(+9.71%) |
Mar 25, 2020 | 54.63 | 55.81 | 35.48 | 41.39 | 2,400,098 | -10.64(-20.45%) |
Mar 24, 2020 | 68.82 | 77.10 | 48.48 | 52.03 | 1,841,278 | -63.72(-55.05%) |
Mar 23, 2020 | 134.73 | 148.08 | 93.96 | 115.75 | 573,372 | -45.93(-28.41%) |
Mar 20, 2020 | 105.44 | 161.67 | 105.44 | 161.67 | 475,464 | +36.55(+29.21%) |
Mar 19, 2020 | 136.84 | 158.16 | 91.62 | 125.12 | 568,741 | -11.71(-8.56%) |
Mar 18, 2020 | 114.81 | 140.59 | 86.69 | 136.84 | 1,348,789 | +25.54(+22.95%) |
Mar 17, 2020 | 280.24 | 292.89 | 93.72 | 111.30 | 1,287,501 | -216.97(-66.10%) |
Mar 16, 2020 | 984.34 | 995.82 | 215.56 | 328.27 | 471,420 | -468.39(-58.79%) |
Mar 13, 2020 | 289.61 | 948.25 | 281.17 | 796.65 | 418,006 | +186.75(+30.62%) |
Mar 12, 2020 | 449.88 | 612.72 | 364.35 | 609.91 | 412,105 | +262.43(+75.52%) |
Mar 11, 2020 | 285.15 | 358.03 | 277.66 | 347.48 | 379,533 | +82.01(+30.89%) |
Mar 10, 2020 | 261.26 | 300.38 | 249.07 | 265.47 | 348,046 | -5.15(-1.90%) |
Mar 09, 2020 | 249.54 | 272.97 | 241.34 | 270.63 | 398,990 | +47.33(+21.20%) |
Mar 06, 2020 | 207.60 | 241.57 | 205.96 | 223.30 | 408,104 | +13.12(+6.24%) |
Mar 05, 2020 | 215.10 | 228.92 | 205.72 | 210.18 | 402,757 | -10.78(-4.88%) |
Mar 04, 2020 | 220.49 | 240.17 | 216.27 | 220.95 | 332,228 | -8.90(-3.87%) |
Mar 03, 2020 | 248.37 | 263.83 | 197.29 | 229.86 | 725,357 | -33.74(-12.80%) |