Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2020 | 1.380 | 1.380 | 0 | +0.00(+0.00%) | ||
Jun 25, 2020 | 3.080 | 3.140 | 2.870 | 3.000 | 11,775,409 | -0.14(-4.46%) |
Jun 24, 2020 | 2.740 | 3.390 | 2.740 | 3.140 | 34,662,988 | +0.35(+12.54%) |
Jun 23, 2020 | 2.660 | 3.000 | 2.570 | 2.790 | 42,694,956 | -0.39(-12.26%) |
Jun 22, 2020 | 3.540 | 3.650 | 3.070 | 3.180 | 38,115,736 | -0.64(-16.75%) |
Jun 19, 2020 | 3.990 | 4.120 | 3.770 | 3.820 | 13,902,000 | -0.14(-3.54%) |
Jun 18, 2020 | 3.850 | 3.980 | 3.730 | 3.960 | 13,379,017 | +0.08(+2.06%) |
Jun 17, 2020 | 3.960 | 4.040 | 3.750 | 3.880 | 14,059,758 | -0.16(-3.96%) |
Jun 16, 2020 | 4.340 | 4.380 | 3.850 | 4.040 | 29,196,848 | +0.05(+1.25%) |
Jun 15, 2020 | 3.650 | 4.390 | 3.530 | 3.990 | 40,137,436 | +0.10(+2.57%) |
Jun 12, 2020 | 3.820 | 4.100 | 3.520 | 3.890 | 30,745,400 | +0.53(+15.77%) |
Jun 11, 2020 | 3.440 | 3.740 | 3.250 | 3.360 | 34,119,632 | -0.58(-14.72%) |
Jun 10, 2020 | 4.470 | 4.650 | 3.750 | 3.940 | 45,010,804 | -0.38(-8.80%) |
Jun 09, 2020 | 4.280 | 4.740 | 4.080 | 4.320 | 47,218,864 | -0.49(-10.19%) |
Jun 08, 2020 | 5.220 | 5.250 | 3.700 | 4.810 | 120,393,336 | -0.70(-12.70%) |
Jun 05, 2020 | 6.200 | 6.790 | 4.810 | 5.510 | 232,054,096 | +1.46(+36.05%) |
Jun 04, 2020 | 2.700 | 4.940 | 2.690 | 4.050 | 293,034,112 | +1.47(+56.98%) |
Jun 03, 2020 | 2.390 | 2.680 | 2.370 | 2.580 | 51,859,884 | +0.25(+10.73%) |
Jun 02, 2020 | 2.080 | 2.450 | 2.030 | 2.330 | 54,864,268 | +0.29(+14.22%) |
Jun 01, 2020 | 2.160 | 2.160 | 2.020 | 2.040 | 25,887,088 | -0.12(-5.56%) |
May 29, 2020 | 2.200 | 2.260 | 2.030 | 2.160 | 42,777,600 | +0.10(+4.85%) |
May 28, 2020 | 2.440 | 2.450 | 2.000 | 2.060 | 70,879,528 | -0.53(-20.46%) |
May 27, 2020 | 2.760 | 3.000 | 2.370 | 2.590 | 165,275,392 | +0.46(+21.60%) |
May 26, 2020 | 1.720 | 2.390 | 1.630 | 2.130 | 210,387,280 | +0.74(+53.24%) |
May 22, 2020 | 1.730 | 1.850 | 1.330 | 1.390 | 95,601,200 | -0.59(-29.80%) |
May 21, 2020 | 2.510 | 2.550 | 1.910 | 1.980 | 80,812,464 | -0.84(-29.79%) |
May 20, 2020 | 2.520 | 3.490 | 2.400 | 2.820 | 152,885,168 | -1.57(-35.76%) |
May 06, 2020 | 4.390 | 4.390 | 4.390 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 4.390 | 4.390 | 4.390 | 0 | +0.00(+0.00%) | |
Apr 07, 2020 | 4.390 | 4.390 | 4.390 | 1,758,635 | +0.00(+0.00%) | |
Apr 06, 2020 | 5.535 | 5.620 | 4.270 | 4.390 | 87,723,848 | -0.99(-18.40%) |
Apr 03, 2020 | 7.050 | 7.350 | 5.280 | 5.380 | 95,299,904 | -1.02(-15.94%) |
Apr 02, 2020 | 4.910 | 10.58 | 4.900 | 6.400 | 263,815,904 | -19.80(-75.57%) |
Apr 01, 2020 | 26.14 | 26.60 | 25.02 | 26.20 | 8,346,091 | -0.99(-3.64%) |
Mar 31, 2020 | 26.36 | 29.53 | 26.01 | 27.19 | 14,500,312 | +1.59(+6.21%) |
Mar 30, 2020 | 26.50 | 26.80 | 25.02 | 25.60 | 8,500,695 | -0.03(-0.12%) |
Mar 27, 2020 | 26.82 | 26.83 | 25.45 | 25.63 | 10,631,500 | -2.25(-8.07%) |
Mar 26, 2020 | 29.08 | 29.65 | 27.63 | 27.88 | 10,293,104 | -0.12(-0.43%) |
Mar 25, 2020 | 28.99 | 31.18 | 26.82 | 28.00 | 16,317,992 | +0.55(+2.00%) |
Mar 24, 2020 | 26.58 | 28.30 | 26.03 | 27.45 | 9,902,816 | +3.61(+15.14%) |
Mar 23, 2020 | 24.65 | 25.20 | 22.03 | 23.84 | 12,432,651 | -1.29(-5.13%) |
Mar 20, 2020 | 27.09 | 27.50 | 24.88 | 25.13 | 12,373,500 | -0.66(-2.56%) |
Mar 19, 2020 | 28.10 | 28.18 | 23.91 | 25.79 | 16,515,394 | -1.76(-6.39%) |
Mar 18, 2020 | 29.50 | 31.00 | 26.88 | 27.55 | 9,698,107 | -4.23(-13.31%) |
Mar 17, 2020 | 31.26 | 32.99 | 29.70 | 31.78 | 6,734,157 | +1.52(+5.02%) |
Mar 16, 2020 | 29.95 | 31.98 | 28.26 | 30.26 | 6,084,300 | -2.65(-8.05%) |
Mar 13, 2020 | 34.11 | 34.20 | 31.02 | 32.91 | 8,595,000 | +1.33(+4.21%) |
Mar 12, 2020 | 31.15 | 33.40 | 30.10 | 31.58 | 11,228,680 | -2.82(-8.20%) |
Mar 11, 2020 | 36.52 | 36.88 | 33.71 | 34.40 | 7,503,074 | -2.92(-7.82%) |
Mar 10, 2020 | 37.31 | 37.90 | 35.90 | 37.32 | 7,794,541 | +1.34(+3.72%) |
Mar 09, 2020 | 34.05 | 37.70 | 34.01 | 35.98 | 8,111,732 | -1.96(-5.17%) |
Mar 06, 2020 | 40.63 | 40.68 | 36.82 | 37.94 | 14,718,700 | -3.20(-7.78%) |
Mar 05, 2020 | 40.00 | 42.77 | 39.67 | 41.14 | 12,368,669 | +0.41(+1.01%) |
Mar 04, 2020 | 38.60 | 41.33 | 38.57 | 40.73 | 10,806,047 | +2.47(+6.46%) |
Mar 03, 2020 | 38.81 | 39.79 | 37.53 | 38.26 | 8,451,826 | -0.75(-1.92%) |
Mar 02, 2020 | 40.55 | 40.75 | 37.00 | 39.01 | 10,596,941 | -0.55(-1.39%) |
Feb 28, 2020 | 36.76 | 39.93 | 36.00 | 39.56 | 19,407,500 | +0.75(+1.93%) |
Feb 27, 2020 | 37.91 | 39.88 | 33.92 | 38.81 | 15,880,067 | -0.51(-1.30%) |
Feb 26, 2020 | 38.40 | 40.77 | 38.30 | 39.32 | 9,503,198 | +0.99(+2.58%) |
Feb 25, 2020 | 38.21 | 39.00 | 36.91 | 38.33 | 10,427,183 | +1.33(+3.59%) |
Feb 24, 2020 | 36.35 | 38.87 | 36.01 | 37.00 | 10,581,627 | -3.05(-7.62%) |
Feb 21, 2020 | 40.58 | 40.73 | 39.23 | 40.05 | 7,466,200 | -0.99(-2.41%) |
Feb 20, 2020 | 42.73 | 43.18 | 39.12 | 41.04 | 12,916,629 | -1.31(-3.09%) |
Feb 19, 2020 | 41.50 | 43.18 | 39.65 | 42.35 | 18,104,672 | +2.01(+4.98%) |
Feb 18, 2020 | 37.69 | 40.65 | 37.50 | 40.34 | 14,382,939 | +2.32(+6.10%) |
Feb 14, 2020 | 38.00 | 38.82 | 37.51 | 38.02 | 7,406,900 | +0.07(+0.18%) |
Feb 13, 2020 | 37.93 | 39.10 | 37.16 | 37.95 | 16,517,519 | -0.80(-2.06%) |
Feb 12, 2020 | 38.54 | 39.18 | 36.36 | 38.75 | 15,652,259 | +0.60(+1.57%) |
Feb 11, 2020 | 37.93 | 39.19 | 37.42 | 38.15 | 18,174,304 | +1.28(+3.47%) |
Feb 10, 2020 | 34.22 | 37.11 | 33.80 | 36.87 | 13,580,114 | +1.87(+5.34%) |
Feb 07, 2020 | 34.35 | 35.42 | 33.66 | 35.00 | 11,366,400 | -0.30(-0.85%) |
Feb 06, 2020 | 36.63 | 36.89 | 34.80 | 35.30 | 17,528,914 | -1.01(-2.78%) |
Feb 05, 2020 | 39.05 | 39.50 | 33.89 | 36.31 | 31,180,322 | +0.07(+0.19%) |
Feb 04, 2020 | 34.38 | 36.99 | 33.00 | 36.24 | 30,109,596 | +4.89(+15.60%) |
Feb 03, 2020 | 32.35 | 35.06 | 30.65 | 31.35 | 29,019,034 | -1.14(-3.51%) |
Jan 31, 2020 | 36.10 | 36.17 | 26.75 | 32.49 | 85,101,104 | -3.91(-10.74%) |
Jan 30, 2020 | 36.55 | 36.65 | 34.86 | 36.40 | 26,263,512 | -1.47(-3.88%) |
Jan 29, 2020 | 40.10 | 40.19 | 37.31 | 37.87 | 15,992,591 | -1.74(-4.39%) |
Jan 28, 2020 | 38.70 | 40.24 | 38.00 | 39.61 | 19,935,664 | +2.49(+6.71%) |
Jan 27, 2020 | 36.52 | 39.37 | 36.34 | 37.12 | 28,129,648 | -3.71(-9.09%) |
Jan 24, 2020 | 43.91 | 44.00 | 39.80 | 40.83 | 25,417,100 | -3.84(-8.60%) |
Jan 23, 2020 | 41.98 | 45.64 | 41.54 | 44.67 | 20,527,332 | +0.92(+2.10%) |
Jan 22, 2020 | 48.73 | 49.59 | 43.58 | 43.75 | 18,916,742 | -3.91(-8.20%) |
Jan 21, 2020 | 47.79 | 48.95 | 46.68 | 47.66 | 15,314,083 | -2.36(-4.72%) |
Jan 17, 2020 | 49.06 | 51.38 | 49.06 | 50.02 | 17,419,300 | +1.49(+3.07%) |
Jan 16, 2020 | 47.22 | 48.88 | 46.25 | 48.53 | 15,169,572 | +3.40(+7.53%) |
Jan 15, 2020 | 46.03 | 47.18 | 44.73 | 45.13 | 10,648,099 | -0.67(-1.46%) |
Jan 14, 2020 | 47.53 | 48.65 | 45.31 | 45.80 | 17,097,318 | -0.10(-0.22%) |
Jan 13, 2020 | 44.17 | 47.66 | 44.10 | 45.90 | 17,184,032 | +2.58(+5.96%) |
Jan 10, 2020 | 42.89 | 45.73 | 41.61 | 43.32 | 29,515,400 | -1.05(-2.37%) |
Jan 09, 2020 | 39.15 | 45.37 | 39.10 | 44.37 | 30,184,590 | +4.91(+12.44%) |
Jan 08, 2020 | 34.00 | 39.82 | 33.87 | 39.46 | 21,998,654 | +4.35(+12.39%) |
Jan 07, 2020 | 34.48 | 35.58 | 33.83 | 35.11 | 10,983,806 | +0.68(+1.98%) |
Jan 06, 2020 | 36.01 | 36.05 | 33.20 | 34.43 | 17,501,164 | -2.29(-6.24%) |
Jan 03, 2020 | 37.00 | 37.88 | 36.52 | 36.72 | 7,934,300 | -1.36(-3.57%) |
Jan 02, 2020 | 40.00 | 40.07 | 36.60 | 38.08 | 16,812,256 | -1.28(-3.25%) |
Dec 31, 2019 | 37.50 | 40.30 | 37.45 | 39.36 | 13,069,000 | +1.58(+4.18%) |
Dec 30, 2019 | 36.42 | 38.68 | 35.69 | 37.78 | 12,829,554 | +1.34(+3.68%) |
Dec 27, 2019 | 35.40 | 37.76 | 35.08 | 36.44 | 12,743,100 | +1.12(+3.17%) |
Dec 26, 2019 | 34.89 | 35.61 | 34.01 | 35.32 | 7,564,694 | +0.90(+2.61%) |
Dec 24, 2019 | 35.80 | 36.30 | 34.25 | 34.42 | 7,005,600 | -1.08(-3.04%) |
Dec 23, 2019 | 32.30 | 36.09 | 31.92 | 35.50 | 14,253,184 | +3.31(+10.28%) |
Dec 20, 2019 | 32.88 | 33.14 | 31.57 | 32.19 | 7,589,000 | -0.08(-0.25%) |
Dec 19, 2019 | 31.56 | 33.35 | 31.54 | 32.27 | 10,439,043 | +0.73(+2.31%) |
Dec 18, 2019 | 31.20 | 31.97 | 30.11 | 31.54 | 8,963,342 | +0.40(+1.28%) |
Dec 17, 2019 | 31.49 | 31.68 | 30.28 | 31.14 | 8,483,420 | +0.05(+0.16%) |
Dec 16, 2019 | 31.37 | 33.58 | 30.50 | 31.09 | 13,732,805 | +0.28(+0.91%) |
Dec 13, 2019 | 31.27 | 31.70 | 30.07 | 30.81 | 7,511,500 | -0.96(-3.02%) |
Dec 12, 2019 | 29.31 | 31.93 | 29.26 | 31.77 | 9,128,944 | +2.67(+9.18%) |
Dec 11, 2019 | 31.25 | 31.46 | 28.75 | 29.10 | 8,975,209 | -2.02(-6.49%) |
Dec 10, 2019 | 30.75 | 31.62 | 30.11 | 31.12 | 5,091,529 | +0.76(+2.50%) |
Dec 09, 2019 | 29.65 | 30.73 | 29.51 | 30.36 | 4,247,290 | +0.67(+2.26%) |
Dec 06, 2019 | 29.25 | 30.29 | 29.01 | 29.69 | 4,670,900 | +0.79(+2.73%) |
Dec 05, 2019 | 30.03 | 30.35 | 28.32 | 28.90 | 8,527,344 | -0.94(-3.15%) |
Dec 04, 2019 | 32.55 | 32.64 | 29.56 | 29.84 | 8,666,869 | -2.12(-6.63%) |
Dec 03, 2019 | 29.59 | 32.01 | 29.30 | 31.96 | 7,086,013 | +1.72(+5.69%) |
Dec 02, 2019 | 30.00 | 30.85 | 29.06 | 30.24 | 6,485,763 | +0.09(+0.30%) |
Nov 29, 2019 | 31.00 | 31.01 | 29.57 | 30.15 | 4,195,900 | -1.32(-4.19%) |
Nov 27, 2019 | 32.10 | 32.50 | 31.13 | 31.47 | 7,237,100 | -0.63(-1.96%) |
Nov 26, 2019 | 32.80 | 33.48 | 30.56 | 32.10 | 10,698,569 | +0.10(+0.31%) |
Nov 25, 2019 | 30.55 | 32.56 | 30.50 | 32.00 | 12,462,945 | +2.15(+7.20%) |
Nov 22, 2019 | 29.10 | 30.63 | 28.75 | 29.85 | 16,392,700 | +1.90(+6.80%) |
Nov 21, 2019 | 27.13 | 28.72 | 26.66 | 27.95 | 14,481,854 | +1.65(+6.27%) |
Nov 20, 2019 | 26.61 | 27.76 | 25.61 | 26.30 | 11,258,530 | -0.96(-3.52%) |
Nov 19, 2019 | 27.55 | 28.84 | 26.60 | 27.26 | 11,160,751 | -0.90(-3.20%) |
Nov 18, 2019 | 25.50 | 30.33 | 25.00 | 28.16 | 25,138,420 | +1.14(+4.22%) |
Nov 15, 2019 | 22.00 | 27.31 | 21.95 | 27.02 | 24,878,700 | +5.48(+25.44%) |
Nov 14, 2019 | 21.29 | 21.73 | 20.76 | 21.54 | 5,992,362 | +0.08(+0.37%) |
Nov 13, 2019 | 21.90 | 21.90 | 20.85 | 21.46 | 16,801,030 | +2.48(+13.07%) |
Nov 12, 2019 | 18.97 | 19.35 | 18.93 | 18.98 | 4,091,586 | +0.22(+1.17%) |
Nov 11, 2019 | 18.32 | 19.10 | 18.30 | 18.76 | 3,585,973 | +0.20(+1.08%) |
Nov 08, 2019 | 18.75 | 18.89 | 18.48 | 18.56 | 2,384,700 | -0.17(-0.91%) |
Nov 07, 2019 | 19.20 | 19.23 | 18.53 | 18.73 | 2,059,486 | -0.04(-0.21%) |
Nov 06, 2019 | 19.28 | 19.52 | 18.68 | 18.77 | 2,533,201 | -0.32(-1.68%) |
Nov 05, 2019 | 19.32 | 19.53 | 19.05 | 19.09 | 1,175,716 | -0.13(-0.68%) |
Nov 04, 2019 | 19.38 | 19.80 | 19.10 | 19.22 | 2,132,214 | -0.01(-0.05%) |