Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 08, 2020 | 17.73 | 17.73 | 17.73 | 0 | +1.66(+10.33%) | |
Jun 05, 2020 | 14.34 | 16.60 | 14.33 | 16.07 | 36,336,800 | +3.07(+23.62%) |
Jun 04, 2020 | 12.43 | 13.10 | 12.26 | 13.00 | 16,029,452 | +0.47(+3.75%) |
Jun 03, 2020 | 12.49 | 12.73 | 12.02 | 12.53 | 16,095,595 | +0.30(+2.45%) |
Jun 02, 2020 | 11.93 | 12.25 | 11.77 | 12.23 | 14,147,977 | +0.50(+4.26%) |
Jun 01, 2020 | 10.76 | 11.79 | 10.45 | 11.73 | 24,876,088 | +0.94(+8.71%) |
May 29, 2020 | 11.69 | 11.69 | 10.71 | 10.79 | 47,936,700 | -1.08(-9.10%) |
May 28, 2020 | 12.63 | 12.67 | 11.75 | 11.87 | 14,621,311 | -0.71(-5.64%) |
May 27, 2020 | 12.97 | 13.01 | 11.93 | 12.58 | 16,483,853 | -0.13(-1.02%) |
May 26, 2020 | 12.70 | 12.93 | 12.32 | 12.71 | 15,205,548 | +0.54(+4.44%) |
May 22, 2020 | 12.00 | 12.20 | 11.65 | 12.17 | 10,415,800 | +0.12(+1.00%) |
May 21, 2020 | 12.01 | 12.35 | 11.77 | 12.05 | 18,792,488 | +0.10(+0.84%) |
May 20, 2020 | 11.67 | 12.10 | 11.64 | 11.95 | 15,589,187 | +0.59(+5.19%) |
May 19, 2020 | 11.89 | 12.08 | 11.32 | 11.36 | 14,579,280 | -0.56(-4.70%) |
May 18, 2020 | 11.60 | 12.23 | 11.47 | 11.92 | 22,499,156 | +1.31(+12.35%) |
May 15, 2020 | 10.22 | 10.92 | 10.11 | 10.61 | 18,137,500 | +0.25(+2.41%) |
May 14, 2020 | 10.33 | 11.04 | 9.670 | 10.36 | 20,122,328 | -0.37(-3.45%) |
May 13, 2020 | 11.68 | 11.68 | 10.50 | 10.73 | 17,246,758 | -1.06(-8.99%) |
May 12, 2020 | 12.20 | 12.39 | 11.76 | 11.79 | 14,706,555 | -0.24(-2.00%) |
May 11, 2020 | 12.25 | 12.44 | 11.81 | 12.03 | 14,492,827 | -0.42(-3.37%) |
May 08, 2020 | 12.25 | 12.54 | 12.05 | 12.45 | 19,479,200 | +0.57(+4.80%) |
May 07, 2020 | 11.44 | 12.38 | 11.35 | 11.88 | 19,889,024 | +0.27(+2.33%) |
May 06, 2020 | 11.81 | 12.14 | 11.31 | 11.61 | 20,196,640 | -0.17(-1.44%) |
May 05, 2020 | 12.99 | 13.18 | 11.63 | 11.78 | 26,462,468 | -0.28(-2.32%) |
May 04, 2020 | 10.72 | 12.07 | 10.50 | 12.06 | 18,168,584 | +0.78(+6.91%) |
May 01, 2020 | 12.42 | 12.76 | 11.11 | 11.28 | 24,359,500 | -1.80(-13.76%) |
Apr 30, 2020 | 13.35 | 14.05 | 12.18 | 13.08 | 39,859,160 | +0.03(+0.23%) |
Apr 29, 2020 | 11.32 | 13.15 | 11.13 | 13.05 | 35,079,060 | +2.38(+22.31%) |
Apr 28, 2020 | 10.85 | 10.95 | 10.20 | 10.67 | 19,214,668 | +0.17(+1.62%) |
Apr 27, 2020 | 10.20 | 10.80 | 9.750 | 10.50 | 25,841,734 | -0.19(-1.78%) |
Apr 24, 2020 | 11.12 | 11.45 | 10.16 | 10.69 | 40,004,000 | +0.19(+1.81%) |
Apr 23, 2020 | 9.820 | 10.97 | 9.800 | 10.50 | 38,547,576 | +1.08(+11.46%) |
Apr 22, 2020 | 9.000 | 9.620 | 8.840 | 9.420 | 26,451,100 | +0.85(+9.92%) |
Apr 21, 2020 | 8.190 | 8.810 | 8.060 | 8.570 | 22,536,168 | +0.09(+1.06%) |
Apr 20, 2020 | 7.640 | 8.850 | 7.510 | 8.480 | 26,581,568 | -0.01(-0.12%) |
Apr 17, 2020 | 7.450 | 8.500 | 7.415 | 8.490 | 26,718,100 | +1.00(+13.35%) |
Apr 16, 2020 | 7.960 | 7.980 | 7.380 | 7.490 | 12,979,996 | -0.45(-5.67%) |
Apr 15, 2020 | 7.120 | 8.070 | 7.080 | 7.940 | 24,442,016 | -0.14(-1.73%) |
Apr 14, 2020 | 8.200 | 8.310 | 7.620 | 8.080 | 26,936,452 | -0.30(-3.58%) |
Apr 13, 2020 | 8.790 | 8.990 | 8.020 | 8.380 | 35,791,968 | +0.18(+2.20%) |
Apr 09, 2020 | 9.110 | 10.06 | 7.130 | 8.200 | 92,823,696 | +0.62(+8.18%) |
Apr 08, 2020 | 6.830 | 7.620 | 6.720 | 7.580 | 35,847,480 | +1.06(+16.26%) |
Apr 07, 2020 | 6.600 | 7.240 | 6.360 | 6.520 | 38,995,580 | +0.65(+11.07%) |
Apr 06, 2020 | 5.200 | 6.000 | 5.130 | 5.870 | 27,974,780 | +0.49(+9.11%) |
Apr 03, 2020 | 5.440 | 5.630 | 4.560 | 5.380 | 51,801,300 | +0.69(+14.71%) |
Apr 02, 2020 | 4.750 | 5.300 | 4.310 | 4.690 | 53,219,152 | +0.67(+16.67%) |
Apr 01, 2020 | 4.040 | 4.160 | 3.860 | 4.020 | 22,606,624 | -0.16(-3.83%) |
Mar 31, 2020 | 4.410 | 4.580 | 4.110 | 4.180 | 31,219,100 | +0.07(+1.70%) |
Mar 30, 2020 | 4.760 | 4.770 | 4.000 | 4.110 | 26,491,662 | -0.75(-15.43%) |
Mar 27, 2020 | 5.380 | 5.400 | 4.760 | 4.860 | 18,508,800 | -0.90(-15.62%) |
Mar 26, 2020 | 5.940 | 6.600 | 5.610 | 5.760 | 18,499,984 | -0.13(-2.21%) |
Mar 25, 2020 | 6.130 | 6.670 | 5.310 | 5.890 | 19,287,924 | +0.31(+5.56%) |
Mar 24, 2020 | 4.810 | 5.840 | 4.680 | 5.580 | 16,016,066 | +1.27(+29.47%) |
Mar 23, 2020 | 4.810 | 4.900 | 4.300 | 4.310 | 14,144,928 | -0.52(-10.77%) |
Mar 20, 2020 | 5.160 | 5.470 | 4.650 | 4.830 | 17,519,800 | -0.12(-2.42%) |
Mar 19, 2020 | 4.550 | 5.400 | 4.070 | 4.950 | 14,523,052 | +0.51(+11.49%) |
Mar 18, 2020 | 4.160 | 4.750 | 3.800 | 4.440 | 16,453,683 | -0.02(-0.45%) |
Mar 17, 2020 | 5.690 | 5.710 | 4.400 | 4.460 | 19,708,692 | -1.00(-18.32%) |
Mar 16, 2020 | 6.730 | 6.920 | 5.450 | 5.460 | 18,531,340 | -2.61(-32.34%) |
Mar 13, 2020 | 8.500 | 8.590 | 6.950 | 8.070 | 24,978,800 | +0.31(+3.99%) |
Mar 12, 2020 | 6.930 | 8.300 | 6.600 | 7.760 | 19,838,662 | -0.49(-5.94%) |
Mar 11, 2020 | 10.10 | 10.11 | 7.950 | 8.250 | 19,674,904 | -2.54(-23.54%) |
Mar 10, 2020 | 11.37 | 11.50 | 9.400 | 10.79 | 22,815,534 | +1.24(+12.98%) |
Mar 09, 2020 | 13.42 | 13.70 | 9.320 | 9.550 | 28,029,028 | -11.15(-53.86%) |
Mar 06, 2020 | 23.42 | 23.51 | 20.22 | 20.70 | 10,198,100 | -3.64(-14.95%) |
Mar 05, 2020 | 24.43 | 25.21 | 24.03 | 24.34 | 5,725,451 | -0.79(-3.14%) |
Mar 04, 2020 | 25.36 | 25.62 | 24.53 | 25.13 | 4,376,244 | +0.14(+0.56%) |
Mar 03, 2020 | 25.70 | 26.57 | 24.75 | 24.99 | 7,364,266 | -0.53(-2.08%) |
Mar 02, 2020 | 25.49 | 25.89 | 24.65 | 25.52 | 8,986,284 | +0.60(+2.41%) |
Feb 28, 2020 | 23.88 | 25.52 | 23.83 | 24.92 | 10,240,400 | -0.15(-0.60%) |
Feb 27, 2020 | 23.81 | 26.96 | 23.38 | 25.07 | 8,815,774 | +0.64(+2.62%) |
Feb 26, 2020 | 25.50 | 25.86 | 24.40 | 24.43 | 5,515,705 | -1.07(-4.20%) |
Feb 25, 2020 | 27.24 | 27.29 | 25.34 | 25.50 | 4,462,009 | -1.25(-4.67%) |
Feb 24, 2020 | 26.96 | 27.02 | 26.41 | 26.75 | 3,025,112 | -1.65(-5.81%) |
Feb 21, 2020 | 28.14 | 28.48 | 27.52 | 28.40 | 3,148,400 | -0.18(-0.63%) |
Feb 20, 2020 | 28.59 | 29.21 | 28.44 | 28.58 | 2,346,967 | +0.11(+0.39%) |
Feb 19, 2020 | 28.40 | 28.68 | 27.97 | 28.47 | 2,951,096 | +0.36(+1.28%) |
Feb 18, 2020 | 27.05 | 28.21 | 26.95 | 28.11 | 2,974,564 | +0.75(+2.74%) |
Feb 14, 2020 | 28.05 | 28.07 | 27.24 | 27.36 | 4,292,300 | -0.56(-2.01%) |
Feb 13, 2020 | 28.37 | 28.51 | 27.83 | 27.92 | 3,498,215 | -0.56(-1.97%) |
Feb 12, 2020 | 28.93 | 29.03 | 28.43 | 28.48 | 3,217,753 | +0.31(+1.10%) |
Feb 11, 2020 | 28.58 | 28.81 | 28.14 | 28.17 | 2,070,366 | +0.20(+0.72%) |
Feb 10, 2020 | 27.88 | 28.02 | 27.45 | 27.97 | 3,008,801 | -0.14(-0.50%) |
Feb 07, 2020 | 28.28 | 28.58 | 27.99 | 28.11 | 3,167,500 | -0.83(-2.87%) |
Feb 06, 2020 | 28.95 | 29.23 | 28.28 | 28.94 | 3,738,887 | +0.04(+0.14%) |
Feb 05, 2020 | 28.81 | 29.44 | 28.62 | 28.90 | 5,835,240 | +0.76(+2.70%) |
Feb 04, 2020 | 28.19 | 28.55 | 28.06 | 28.14 | 4,419,720 | +0.58(+2.10%) |
Feb 03, 2020 | 27.26 | 27.69 | 27.10 | 27.56 | 4,021,923 | +0.12(+0.44%) |
Jan 31, 2020 | 27.58 | 27.67 | 26.95 | 27.44 | 5,312,400 | -0.74(-2.63%) |
Jan 30, 2020 | 27.46 | 28.25 | 27.37 | 28.18 | 3,922,230 | +0.09(+0.32%) |
Jan 29, 2020 | 28.98 | 29.07 | 27.98 | 28.09 | 4,513,364 | -0.64(-2.23%) |
Jan 28, 2020 | 29.19 | 29.27 | 28.53 | 28.73 | 4,140,836 | -0.12(-0.42%) |
Jan 27, 2020 | 29.08 | 29.49 | 28.61 | 28.85 | 4,242,826 | -1.13(-3.77%) |
Jan 24, 2020 | 30.00 | 30.08 | 29.37 | 29.98 | 3,472,100 | -0.29(-0.96%) |
Jan 23, 2020 | 30.27 | 30.63 | 29.87 | 30.27 | 4,816,225 | -0.60(-1.94%) |
Jan 22, 2020 | 31.29 | 31.45 | 30.84 | 30.87 | 4,710,746 | -0.87(-2.74%) |
Jan 21, 2020 | 32.14 | 32.74 | 31.70 | 31.74 | 5,215,858 | -0.93(-2.85%) |
Jan 17, 2020 | 33.08 | 33.24 | 32.57 | 32.67 | 4,551,800 | -0.43(-1.30%) |
Jan 16, 2020 | 33.69 | 33.71 | 32.98 | 33.10 | 4,458,079 | -0.44(-1.31%) |
Jan 15, 2020 | 33.23 | 33.69 | 32.99 | 33.54 | 4,438,616 | -0.05(-0.15%) |
Jan 14, 2020 | 32.14 | 33.77 | 32.13 | 33.59 | 6,101,834 | +1.58(+4.94%) |
Jan 13, 2020 | 32.50 | 32.60 | 31.85 | 32.01 | 4,581,407 | -0.37(-1.14%) |
Jan 10, 2020 | 32.35 | 32.53 | 32.04 | 32.38 | 4,642,700 | -0.22(-0.67%) |
Jan 09, 2020 | 32.61 | 32.70 | 31.55 | 32.60 | 7,590,117 | -0.13(-0.40%) |
Jan 08, 2020 | 32.51 | 33.21 | 32.04 | 32.73 | 13,506,161 | +0.22(+0.68%) |
Jan 07, 2020 | 29.93 | 32.58 | 29.50 | 32.51 | 37,026,912 | +6.87(+26.79%) |
Jan 06, 2020 | 25.94 | 25.98 | 25.17 | 25.64 | 4,471,735 | -0.05(-0.19%) |
Jan 03, 2020 | 25.71 | 26.14 | 25.53 | 25.69 | 5,940,700 | +0.33(+1.30%) |