Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.72 | 46.22 | 44.30 | 46.04 | 4,119,800 | +1.20(+2.68%) |
May 28, 2020 | 46.10 | 46.60 | 44.52 | 44.84 | 4,961,106 | -0.63(-1.39%) |
May 27, 2020 | 48.20 | 48.84 | 40.98 | 45.47 | 10,434,764 | -2.70(-5.61%) |
May 26, 2020 | 54.35 | 54.50 | 46.75 | 48.17 | 22,030,102 | +2.06(+4.47%) |
May 22, 2020 | 48.50 | 49.74 | 45.12 | 46.11 | 6,083,300 | -3.96(-7.91%) |
May 21, 2020 | 52.75 | 53.58 | 49.60 | 50.07 | 5,475,007 | -2.74(-5.19%) |
May 20, 2020 | 54.01 | 54.50 | 47.89 | 52.81 | 8,174,428 | -1.09(-2.02%) |
May 19, 2020 | 58.25 | 61.00 | 52.06 | 53.90 | 12,545,717 | -3.06(-5.37%) |
May 18, 2020 | 49.28 | 61.50 | 48.30 | 56.96 | 24,631,876 | +13.33(+30.55%) |
May 15, 2020 | 38.18 | 46.00 | 38.05 | 43.63 | 21,892,500 | +5.33(+13.92%) |
May 14, 2020 | 39.23 | 40.35 | 37.37 | 38.30 | 7,821,769 | -2.37(-5.83%) |
May 13, 2020 | 39.32 | 42.80 | 37.40 | 40.67 | 24,222,214 | +0.85(+2.13%) |
May 12, 2020 | 39.02 | 44.94 | 36.08 | 39.82 | 74,578,664 | +15.32(+62.53%) |
May 11, 2020 | 19.62 | 24.60 | 19.62 | 24.50 | 24,496,756 | +5.77(+30.81%) |
May 08, 2020 | 18.20 | 18.92 | 17.91 | 18.73 | 3,075,400 | +0.58(+3.20%) |
May 07, 2020 | 17.31 | 18.72 | 16.92 | 18.15 | 3,393,486 | +1.01(+5.89%) |
May 06, 2020 | 17.72 | 18.04 | 16.98 | 17.14 | 2,478,874 | -0.64(-3.60%) |
May 05, 2020 | 18.25 | 18.70 | 17.74 | 17.78 | 2,940,479 | -0.28(-1.55%) |
May 04, 2020 | 17.00 | 18.41 | 16.75 | 18.06 | 3,730,230 | +0.73(+4.21%) |
May 01, 2020 | 17.80 | 18.65 | 16.41 | 17.33 | 4,761,300 | -0.80(-4.41%) |
Apr 30, 2020 | 18.85 | 19.30 | 17.88 | 18.13 | 4,544,168 | -0.28(-1.52%) |
Apr 29, 2020 | 20.02 | 20.30 | 18.00 | 18.41 | 6,507,126 | -2.14(-10.41%) |
Apr 28, 2020 | 21.40 | 21.66 | 19.62 | 20.55 | 3,980,392 | -0.46(-2.19%) |
Apr 27, 2020 | 20.20 | 21.85 | 20.00 | 21.01 | 5,277,119 | +1.18(+5.95%) |
Apr 24, 2020 | 20.32 | 20.45 | 18.72 | 19.83 | 4,969,800 | -0.55(-2.70%) |
Apr 23, 2020 | 21.42 | 21.95 | 20.19 | 20.38 | 4,902,753 | -0.99(-4.63%) |
Apr 22, 2020 | 22.98 | 23.10 | 20.07 | 21.37 | 6,487,273 | -0.16(-0.74%) |
Apr 21, 2020 | 24.04 | 26.10 | 19.18 | 21.53 | 15,505,487 | -2.27(-9.54%) |
Apr 20, 2020 | 19.10 | 26.34 | 18.95 | 23.80 | 26,979,908 | +4.72(+24.74%) |
Apr 17, 2020 | 18.10 | 19.80 | 17.73 | 19.08 | 7,478,500 | +0.98(+5.41%) |
Apr 16, 2020 | 17.60 | 18.49 | 17.57 | 18.10 | 4,159,455 | +0.57(+3.25%) |
Apr 15, 2020 | 17.55 | 17.94 | 17.11 | 17.53 | 3,453,541 | -0.47(-2.61%) |
Apr 14, 2020 | 17.85 | 18.12 | 17.21 | 18.00 | 3,933,304 | +0.36(+2.04%) |
Apr 13, 2020 | 17.85 | 17.89 | 17.05 | 17.64 | 4,110,085 | +0.59(+3.46%) |
Apr 09, 2020 | 17.45 | 17.85 | 16.81 | 17.05 | 4,766,000 | -0.13(-0.76%) |
Apr 08, 2020 | 17.15 | 18.25 | 16.30 | 17.18 | 13,815,298 | +2.28(+15.30%) |
Apr 07, 2020 | 15.79 | 16.00 | 14.38 | 14.90 | 4,703,550 | -1.20(-7.45%) |
Apr 06, 2020 | 15.60 | 16.59 | 15.06 | 16.10 | 5,414,144 | +0.49(+3.14%) |
Apr 03, 2020 | 13.74 | 15.69 | 13.60 | 15.61 | 9,144,700 | +1.75(+12.63%) |
Apr 02, 2020 | 13.65 | 13.99 | 13.21 | 13.86 | 3,108,704 | -0.17(-1.21%) |
Apr 01, 2020 | 14.18 | 14.88 | 13.73 | 14.03 | 5,948,180 | +0.45(+3.31%) |
Mar 31, 2020 | 13.93 | 14.36 | 13.25 | 13.58 | 6,281,807 | -0.72(-5.03%) |
Mar 30, 2020 | 13.34 | 14.47 | 12.87 | 14.30 | 6,501,024 | +1.25(+9.58%) |
Mar 27, 2020 | 12.65 | 13.45 | 12.15 | 13.05 | 8,245,600 | +0.31(+2.43%) |
Mar 26, 2020 | 12.10 | 13.00 | 11.91 | 12.74 | 5,285,037 | +0.99(+8.43%) |
Mar 25, 2020 | 13.01 | 13.13 | 11.40 | 11.75 | 6,972,505 | -1.02(-7.99%) |
Mar 24, 2020 | 14.35 | 14.93 | 12.18 | 12.77 | 18,545,798 | +2.01(+18.68%) |
Mar 23, 2020 | 10.71 | 11.17 | 10.03 | 10.76 | 3,063,814 | +0.41(+3.96%) |
Mar 20, 2020 | 11.80 | 11.90 | 9.560 | 10.35 | 5,726,000 | -1.23(-10.62%) |
Mar 19, 2020 | 10.98 | 13.20 | 10.80 | 11.58 | 11,895,492 | +0.93(+8.73%) |
Mar 18, 2020 | 8.850 | 11.48 | 8.800 | 10.65 | 11,021,810 | +1.15(+12.11%) |
Mar 17, 2020 | 8.000 | 10.19 | 7.850 | 9.500 | 11,615,872 | +2.59(+37.48%) |
Mar 16, 2020 | 7.770 | 8.140 | 6.770 | 6.910 | 4,777,069 | -1.50(-17.84%) |
Mar 13, 2020 | 9.500 | 9.730 | 7.520 | 8.410 | 6,115,300 | -0.88(-9.47%) |
Mar 12, 2020 | 9.510 | 10.47 | 9.150 | 9.290 | 5,484,454 | -1.22(-11.61%) |
Mar 11, 2020 | 10.51 | 10.80 | 9.320 | 10.51 | 9,082,169 | -0.14(-1.31%) |
Mar 10, 2020 | 12.47 | 12.48 | 10.35 | 10.65 | 12,355,103 | +0.63(+6.29%) |
Mar 09, 2020 | 12.51 | 13.00 | 9.600 | 10.02 | 8,324,309 | -2.46(-19.71%) |
Mar 06, 2020 | 13.83 | 14.25 | 11.58 | 12.48 | 13,250,700 | -0.39(-3.03%) |
Mar 05, 2020 | 11.85 | 13.40 | 11.71 | 12.87 | 14,041,933 | +1.55(+13.69%) |
Mar 04, 2020 | 10.12 | 12.35 | 10.10 | 11.32 | 10,962,940 | +0.54(+5.01%) |
Mar 03, 2020 | 10.56 | 11.11 | 9.920 | 10.78 | 9,901,366 | -1.24(-10.32%) |