Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2020 | 10.34 | 10.34 | 10.34 | 0 | +0.25(+2.48%) | |
Jun 02, 2020 | 9.140 | 10.16 | 9.120 | 10.09 | 25,103,388 | +0.94(+10.27%) |
Jun 01, 2020 | 9.460 | 9.460 | 8.900 | 9.150 | 24,201,832 | +0.08(+0.88%) |
May 29, 2020 | 8.900 | 9.140 | 8.700 | 9.070 | 15,384,300 | +0.16(+1.80%) |
May 28, 2020 | 8.730 | 8.980 | 8.510 | 8.910 | 5,948,350 | +0.14(+1.60%) |
May 27, 2020 | 8.900 | 8.990 | 8.330 | 8.770 | 7,217,251 | -0.05(-0.57%) |
May 26, 2020 | 8.990 | 9.050 | 8.710 | 8.820 | 3,710,663 | +0.17(+1.97%) |
May 22, 2020 | 8.760 | 8.760 | 8.440 | 8.650 | 1,698,500 | -0.15(-1.70%) |
May 21, 2020 | 8.910 | 9.010 | 8.640 | 8.800 | 2,866,051 | -0.19(-2.11%) |
May 20, 2020 | 8.930 | 9.080 | 8.840 | 8.990 | 5,124,885 | +0.35(+4.05%) |
May 19, 2020 | 9.140 | 9.190 | 8.570 | 8.640 | 2,571,096 | -0.37(-4.11%) |
May 18, 2020 | 9.010 | 9.300 | 8.730 | 9.010 | 2,499,911 | +0.56(+6.63%) |
May 15, 2020 | 8.450 | 8.830 | 8.220 | 8.450 | 1,601,000 | -0.20(-2.31%) |
May 14, 2020 | 8.090 | 8.700 | 7.760 | 8.650 | 2,145,785 | +0.18(+2.13%) |
May 13, 2020 | 8.980 | 9.010 | 8.360 | 8.470 | 2,486,657 | -0.70(-7.63%) |
May 12, 2020 | 9.530 | 9.630 | 8.955 | 9.170 | 1,913,396 | -0.19(-2.03%) |
May 11, 2020 | 9.190 | 9.570 | 9.100 | 9.360 | 2,279,931 | -0.49(-4.97%) |
May 08, 2020 | 9.180 | 9.930 | 8.930 | 9.850 | 3,666,700 | +0.94(+10.55%) |
May 07, 2020 | 8.870 | 9.170 | 8.700 | 8.910 | 2,400,383 | +0.31(+3.60%) |
May 06, 2020 | 9.170 | 9.320 | 8.400 | 8.600 | 2,392,554 | -0.55(-6.01%) |
May 05, 2020 | 9.320 | 9.770 | 9.070 | 9.150 | 3,588,968 | +0.09(+0.99%) |
May 04, 2020 | 8.360 | 9.090 | 8.360 | 9.060 | 2,706,109 | +0.16(+1.80%) |
May 01, 2020 | 8.920 | 8.990 | 8.250 | 8.900 | 2,961,800 | -0.31(-3.37%) |
Apr 30, 2020 | 10.49 | 10.52 | 9.080 | 9.210 | 4,720,423 | -1.47(-13.76%) |
Apr 29, 2020 | 12.00 | 12.26 | 9.910 | 10.68 | 3,607,023 | -0.22(-2.02%) |
Apr 28, 2020 | 9.370 | 11.39 | 9.050 | 10.90 | 4,136,729 | +2.28(+26.45%) |
Apr 27, 2020 | 8.030 | 9.000 | 7.680 | 8.620 | 1,663,105 | +0.27(+3.23%) |
Apr 24, 2020 | 8.940 | 9.340 | 7.780 | 8.350 | 2,989,500 | -0.26(-3.02%) |
Apr 23, 2020 | 7.140 | 8.730 | 7.080 | 8.610 | 2,975,098 | +1.68(+24.24%) |
Apr 22, 2020 | 7.230 | 7.680 | 6.870 | 6.930 | 1,822,277 | +0.05(+0.73%) |
Apr 21, 2020 | 7.250 | 7.670 | 6.790 | 6.880 | 1,632,426 | -0.43(-5.88%) |
Apr 20, 2020 | 6.710 | 8.345 | 6.391 | 7.310 | 2,330,092 | -0.15(-2.01%) |
Apr 17, 2020 | 6.350 | 7.460 | 6.320 | 7.460 | 2,141,100 | +1.39(+22.90%) |
Apr 16, 2020 | 7.660 | 7.660 | 6.000 | 6.070 | 1,913,397 | -1.58(-20.65%) |
Apr 15, 2020 | 8.070 | 8.130 | 6.790 | 7.650 | 1,479,800 | -0.93(-10.84%) |
Apr 14, 2020 | 9.370 | 9.590 | 8.420 | 8.580 | 1,405,329 | -0.78(-8.33%) |
Apr 13, 2020 | 9.610 | 9.830 | 8.810 | 9.360 | 1,501,290 | +0.06(+0.65%) |
Apr 09, 2020 | 8.970 | 10.12 | 8.500 | 9.300 | 2,236,600 | +0.64(+7.39%) |
Apr 08, 2020 | 7.720 | 8.660 | 7.380 | 8.660 | 1,294,662 | +1.43(+19.78%) |
Apr 07, 2020 | 7.290 | 7.950 | 6.925 | 7.230 | 2,146,936 | +0.20(+2.84%) |
Apr 06, 2020 | 6.620 | 7.110 | 6.260 | 7.030 | 1,316,309 | +0.52(+7.99%) |
Apr 03, 2020 | 7.470 | 7.610 | 6.220 | 6.510 | 1,643,600 | -0.53(-7.53%) |
Apr 02, 2020 | 6.360 | 7.220 | 6.100 | 7.040 | 2,527,614 | +0.94(+15.41%) |
Apr 01, 2020 | 5.450 | 6.370 | 5.250 | 6.100 | 2,205,693 | +0.35(+6.09%) |
Mar 31, 2020 | 5.840 | 6.385 | 5.490 | 5.750 | 2,527,044 | -0.01(-0.17%) |
Mar 30, 2020 | 6.100 | 6.100 | 5.360 | 5.760 | 1,388,839 | -0.14(-2.37%) |
Mar 27, 2020 | 6.020 | 6.190 | 5.250 | 5.900 | 2,462,900 | -0.39(-6.20%) |
Mar 26, 2020 | 5.710 | 6.850 | 5.670 | 6.290 | 2,308,380 | +0.62(+10.93%) |
Mar 25, 2020 | 4.610 | 6.050 | 4.210 | 5.670 | 4,153,329 | +1.48(+35.32%) |
Mar 24, 2020 | 3.130 | 4.370 | 3.100 | 4.190 | 2,981,737 | +1.17(+38.74%) |
Mar 23, 2020 | 3.600 | 3.610 | 2.890 | 3.020 | 2,112,767 | -0.60(-16.57%) |
Mar 20, 2020 | 3.560 | 4.320 | 3.370 | 3.620 | 4,020,000 | +0.17(+4.93%) |
Mar 19, 2020 | 3.370 | 3.500 | 2.960 | 3.450 | 5,813,872 | +0.05(+1.47%) |
Mar 18, 2020 | 3.500 | 3.690 | 3.330 | 3.400 | 2,164,227 | -0.27(-7.36%) |
Mar 17, 2020 | 4.490 | 4.530 | 3.490 | 3.670 | 3,423,542 | -0.80(-17.90%) |
Mar 16, 2020 | 6.080 | 6.630 | 4.270 | 4.470 | 2,630,154 | -2.19(-32.88%) |
Mar 13, 2020 | 7.140 | 7.140 | 5.610 | 6.660 | 1,789,500 | +0.01(+0.15%) |
Mar 12, 2020 | 7.450 | 7.450 | 6.510 | 6.650 | 2,169,663 | -1.48(-18.20%) |
Mar 11, 2020 | 7.660 | 8.590 | 7.450 | 8.130 | 3,216,858 | +0.03(+0.37%) |
Mar 10, 2020 | 9.350 | 9.500 | 7.560 | 8.100 | 2,539,323 | -0.54(-6.25%) |
Mar 09, 2020 | 10.00 | 10.46 | 8.630 | 8.640 | 2,905,972 | -6.84(-44.19%) |
Mar 06, 2020 | 16.58 | 17.08 | 15.18 | 15.48 | 1,004,800 | -1.74(-10.10%) |
Mar 05, 2020 | 17.21 | 17.35 | 16.65 | 17.22 | 802,115 | -0.40(-2.27%) |
Mar 04, 2020 | 18.61 | 18.61 | 17.12 | 17.62 | 653,868 | -0.67(-3.66%) |
Mar 03, 2020 | 19.60 | 19.82 | 17.81 | 18.29 | 760,457 | -1.40(-7.11%) |
Mar 02, 2020 | 18.81 | 19.71 | 18.16 | 19.69 | 961,545 | +1.09(+5.86%) |
Feb 28, 2020 | 17.75 | 19.02 | 17.71 | 18.60 | 1,320,700 | +0.11(+0.59%) |
Feb 27, 2020 | 19.78 | 19.78 | 18.41 | 18.49 | 1,190,964 | -2.19(-10.59%) |
Feb 26, 2020 | 21.84 | 22.01 | 20.40 | 20.68 | 792,062 | -1.18(-5.40%) |
Feb 25, 2020 | 22.71 | 23.00 | 21.34 | 21.86 | 1,069,350 | -1.23(-5.33%) |
Feb 24, 2020 | 23.93 | 24.03 | 22.47 | 23.09 | 922,624 | -1.68(-6.78%) |
Feb 21, 2020 | 25.38 | 25.45 | 24.66 | 24.77 | 691,200 | -1.00(-3.88%) |
Feb 20, 2020 | 25.44 | 26.45 | 25.41 | 25.77 | 611,755 | +0.48(+1.90%) |
Feb 19, 2020 | 26.24 | 26.25 | 25.10 | 25.29 | 1,468,118 | -0.63(-2.43%) |
Feb 18, 2020 | 25.27 | 26.23 | 24.91 | 25.92 | 809,407 | +0.56(+2.21%) |
Feb 14, 2020 | 25.48 | 25.68 | 24.84 | 25.36 | 594,700 | -0.06(-0.24%) |
Feb 13, 2020 | 26.38 | 26.65 | 25.18 | 25.42 | 1,398,521 | -1.16(-4.36%) |
Feb 12, 2020 | 27.53 | 27.69 | 26.32 | 26.58 | 769,306 | -0.15(-0.56%) |
Feb 11, 2020 | 27.02 | 27.58 | 26.50 | 26.73 | 286,425 | +0.17(+0.64%) |
Feb 10, 2020 | 26.37 | 26.74 | 25.98 | 26.56 | 311,258 | -0.06(-0.23%) |
Feb 07, 2020 | 26.55 | 27.15 | 26.44 | 26.62 | 336,000 | -0.32(-1.19%) |
Feb 06, 2020 | 27.33 | 27.45 | 26.60 | 26.94 | 427,813 | -0.28(-1.03%) |
Feb 05, 2020 | 26.75 | 27.59 | 26.64 | 27.22 | 261,917 | +1.12(+4.29%) |
Feb 04, 2020 | 26.49 | 27.04 | 25.99 | 26.10 | 285,896 | +0.29(+1.12%) |
Feb 03, 2020 | 25.87 | 26.30 | 25.69 | 25.81 | 367,930 | -0.05(-0.19%) |
Jan 31, 2020 | 26.04 | 26.25 | 25.63 | 25.86 | 263,000 | -0.75(-2.82%) |
Jan 30, 2020 | 25.98 | 26.63 | 25.92 | 26.61 | 189,527 | +0.10(+0.38%) |
Jan 29, 2020 | 27.93 | 28.12 | 26.49 | 26.51 | 437,500 | -1.12(-4.05%) |
Jan 28, 2020 | 27.67 | 27.86 | 26.95 | 27.63 | 381,941 | +0.20(+0.73%) |
Jan 27, 2020 | 27.81 | 28.19 | 27.25 | 27.43 | 451,756 | -1.36(-4.72%) |
Jan 24, 2020 | 28.98 | 29.02 | 28.20 | 28.79 | 527,600 | -0.29(-1.00%) |
Jan 23, 2020 | 29.02 | 29.57 | 28.46 | 29.08 | 508,027 | -0.38(-1.29%) |
Jan 22, 2020 | 29.90 | 30.07 | 29.24 | 29.46 | 713,964 | -0.63(-2.09%) |
Jan 21, 2020 | 30.66 | 30.75 | 29.99 | 30.09 | 716,656 | -0.93(-3.00%) |
Jan 17, 2020 | 31.46 | 31.60 | 30.88 | 31.02 | 310,100 | -0.15(-0.48%) |
Jan 16, 2020 | 31.47 | 31.95 | 30.90 | 31.17 | 387,528 | -0.02(-0.06%) |
Jan 15, 2020 | 31.73 | 31.77 | 30.92 | 31.19 | 354,389 | -0.69(-2.16%) |
Jan 14, 2020 | 31.38 | 32.09 | 31.26 | 31.88 | 339,219 | +0.36(+1.14%) |
Jan 13, 2020 | 31.98 | 31.99 | 31.17 | 31.52 | 380,030 | -0.51(-1.59%) |
Jan 10, 2020 | 32.25 | 32.25 | 31.72 | 32.03 | 564,300 | -0.24(-0.74%) |
Jan 09, 2020 | 32.21 | 32.39 | 31.49 | 32.27 | 320,759 | +0.04(+0.12%) |
Jan 08, 2020 | 33.07 | 33.23 | 31.78 | 32.23 | 480,245 | -1.03(-3.10%) |
Jan 07, 2020 | 33.54 | 33.72 | 32.67 | 33.26 | 342,723 | -0.42(-1.25%) |
Jan 06, 2020 | 33.44 | 33.83 | 32.85 | 33.68 | 616,493 | +0.09(+0.27%) |
Jan 03, 2020 | 34.16 | 34.46 | 33.15 | 33.59 | 499,400 | -0.08(-0.24%) |
Jan 02, 2020 | 33.64 | 33.96 | 32.99 | 33.67 | 528,799 | -0.11(-0.33%) |
Dec 31, 2019 | 33.76 | 34.28 | 33.66 | 33.78 | 514,900 | -0.31(-0.91%) |
Dec 30, 2019 | 34.21 | 34.80 | 34.01 | 34.09 | 422,188 | -0.06(-0.18%) |
Dec 27, 2019 | 34.19 | 34.36 | 33.61 | 34.15 | 368,200 | +0.20(+0.59%) |
Dec 26, 2019 | 34.00 | 34.40 | 33.82 | 33.95 | 401,531 | +0.02(+0.06%) |
Dec 24, 2019 | 33.67 | 34.17 | 33.50 | 33.93 | 221,900 | +0.23(+0.68%) |
Dec 23, 2019 | 32.77 | 33.97 | 32.63 | 33.70 | 520,280 | +0.90(+2.74%) |
Dec 20, 2019 | 32.57 | 32.90 | 31.70 | 32.80 | 1,912,500 | +0.30(+0.92%) |
Dec 19, 2019 | 32.02 | 33.73 | 31.94 | 32.50 | 2,181,394 | +1.83(+5.97%) |
Dec 18, 2019 | 29.68 | 30.84 | 29.57 | 30.67 | 813,725 | +0.73(+2.44%) |
Dec 17, 2019 | 29.19 | 29.97 | 29.19 | 29.94 | 544,567 | +0.71(+2.43%) |
Dec 16, 2019 | 29.18 | 29.83 | 28.91 | 29.23 | 496,714 | +0.31(+1.07%) |
Dec 13, 2019 | 29.11 | 29.53 | 28.78 | 28.92 | 720,900 | -0.19(-0.65%) |
Dec 12, 2019 | 28.51 | 29.34 | 28.44 | 29.11 | 837,671 | +1.14(+4.08%) |
Dec 11, 2019 | 27.74 | 28.11 | 27.35 | 27.97 | 501,138 | +0.25(+0.90%) |
Dec 10, 2019 | 26.72 | 28.06 | 26.60 | 27.72 | 584,376 | +1.13(+4.25%) |
Dec 09, 2019 | 27.07 | 27.48 | 26.40 | 26.59 | 348,844 | -0.74(-2.71%) |
Dec 06, 2019 | 26.17 | 27.58 | 26.17 | 27.33 | 974,100 | +1.34(+5.16%) |
Dec 05, 2019 | 26.49 | 26.70 | 25.85 | 25.99 | 299,675 | -0.44(-1.66%) |
Dec 04, 2019 | 25.82 | 26.87 | 25.69 | 26.43 | 321,382 | +0.80(+3.12%) |
Dec 03, 2019 | 25.65 | 26.28 | 25.27 | 25.63 | 639,184 | -0.33(-1.27%) |