Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 61.53 | 62.88 | 59.82 | 60.56 | 326,831 | -1.68(-2.69%) |
May 28, 2020 | 67.91 | 68.76 | 61.73 | 62.23 | 614,186 | -4.35(-6.54%) |
May 27, 2020 | 62.19 | 66.70 | 61.24 | 66.59 | 486,789 | +6.21(+10.28%) |
May 26, 2020 | 61.10 | 62.94 | 60.24 | 60.38 | 297,674 | +2.36(+4.06%) |
May 22, 2020 | 56.69 | 58.34 | 55.30 | 58.02 | 181,832 | +2.06(+3.69%) |
May 21, 2020 | 53.80 | 56.91 | 53.80 | 55.96 | 301,686 | +1.85(+3.41%) |
May 20, 2020 | 54.86 | 55.64 | 52.72 | 54.11 | 182,867 | +0.83(+1.56%) |
May 19, 2020 | 52.89 | 55.83 | 52.16 | 53.28 | 291,005 | -0.50(-0.93%) |
May 18, 2020 | 50.87 | 54.05 | 50.52 | 53.78 | 251,265 | +6.36(+13.41%) |
May 15, 2020 | 45.30 | 48.13 | 44.76 | 47.42 | 197,648 | +2.11(+4.66%) |
May 14, 2020 | 43.48 | 45.39 | 42.14 | 45.31 | 254,698 | +0.23(+0.50%) |
May 13, 2020 | 46.14 | 46.19 | 43.97 | 45.09 | 148,007 | -1.73(-3.70%) |
May 12, 2020 | 50.07 | 50.14 | 46.70 | 46.82 | 169,447 | -2.93(-5.89%) |
May 11, 2020 | 50.93 | 51.37 | 48.45 | 49.75 | 255,250 | -2.38(-4.57%) |
May 08, 2020 | 53.70 | 57.13 | 50.20 | 52.13 | 403,364 | +3.32(+6.79%) |
May 07, 2020 | 48.31 | 49.93 | 48.15 | 48.82 | 331,493 | +1.09(+2.29%) |
May 06, 2020 | 46.77 | 48.19 | 45.12 | 47.73 | 361,564 | +1.06(+2.28%) |
May 05, 2020 | 45.06 | 47.62 | 44.78 | 46.66 | 455,226 | +2.52(+5.70%) |
May 04, 2020 | 43.60 | 44.23 | 42.37 | 44.15 | 260,050 | +0.19(+0.43%) |
May 01, 2020 | 44.60 | 46.64 | 41.84 | 43.96 | 261,550 | -2.50(-5.37%) |
Apr 30, 2020 | 48.09 | 48.89 | 46.18 | 46.45 | 428,714 | -3.29(-6.61%) |
Apr 29, 2020 | 45.83 | 50.92 | 45.83 | 49.74 | 563,374 | +5.93(+13.52%) |
Apr 28, 2020 | 42.62 | 44.52 | 42.23 | 43.82 | 395,492 | +3.38(+8.36%) |
Apr 27, 2020 | 38.47 | 41.07 | 37.77 | 40.43 | 332,577 | +2.45(+6.45%) |
Apr 24, 2020 | 36.69 | 38.59 | 36.00 | 37.98 | 216,012 | +2.04(+5.69%) |
Apr 23, 2020 | 35.34 | 37.23 | 34.67 | 35.94 | 235,462 | +0.77(+2.20%) |
Apr 22, 2020 | 36.44 | 37.13 | 34.87 | 35.17 | 233,106 | -0.43(-1.22%) |
Apr 21, 2020 | 35.19 | 36.02 | 34.74 | 35.60 | 263,383 | -0.94(-2.58%) |
Apr 20, 2020 | 37.29 | 38.17 | 36.18 | 36.54 | 278,472 | -2.41(-6.19%) |
Apr 17, 2020 | 36.53 | 39.20 | 36.53 | 38.95 | 222,912 | +4.56(+13.26%) |
Apr 16, 2020 | 36.09 | 37.38 | 33.50 | 34.40 | 332,043 | -1.92(-5.29%) |
Apr 15, 2020 | 37.55 | 37.55 | 35.20 | 36.32 | 309,362 | -2.76(-7.06%) |
Apr 14, 2020 | 39.51 | 40.49 | 38.52 | 39.08 | 300,396 | +0.60(+1.57%) |
Apr 13, 2020 | 41.59 | 43.03 | 37.23 | 38.47 | 284,535 | -3.75(-8.88%) |
Apr 09, 2020 | 42.53 | 45.00 | 40.15 | 42.22 | 265,477 | +1.09(+2.66%) |
Apr 08, 2020 | 36.87 | 41.33 | 36.31 | 41.13 | 289,191 | +5.25(+14.62%) |
Apr 07, 2020 | 37.76 | 39.42 | 35.66 | 35.88 | 264,627 | -0.08(-0.24%) |
Apr 06, 2020 | 32.32 | 36.53 | 31.52 | 35.97 | 283,829 | +6.28(+21.17%) |
Apr 03, 2020 | 31.73 | 32.81 | 29.47 | 29.68 | 279,489 | -2.68(-8.27%) |
Apr 02, 2020 | 33.70 | 34.39 | 31.39 | 32.36 | 301,231 | +0.54(+1.69%) |
Apr 01, 2020 | 35.33 | 35.68 | 31.37 | 31.82 | 301,583 | -5.74(-15.27%) |
Mar 31, 2020 | 38.15 | 38.70 | 36.14 | 37.56 | 337,699 | -0.88(-2.28%) |
Mar 30, 2020 | 41.70 | 42.28 | 37.32 | 38.44 | 408,815 | -3.25(-7.80%) |
Mar 27, 2020 | 42.07 | 42.78 | 39.83 | 41.69 | 367,592 | -2.68(-6.03%) |
Mar 26, 2020 | 42.26 | 44.78 | 41.23 | 44.36 | 334,449 | +2.52(+6.01%) |
Mar 25, 2020 | 36.72 | 42.64 | 35.87 | 41.85 | 558,888 | +4.98(+13.52%) |
Mar 24, 2020 | 35.03 | 37.82 | 33.97 | 36.86 | 362,951 | +4.22(+12.93%) |
Mar 23, 2020 | 34.10 | 34.10 | 30.01 | 32.64 | 480,932 | -1.59(-4.65%) |
Mar 20, 2020 | 34.59 | 36.67 | 32.57 | 34.23 | 647,612 | +0.24(+0.69%) |
Mar 19, 2020 | 28.42 | 34.73 | 27.34 | 34.00 | 508,671 | +5.44(+19.03%) |
Mar 18, 2020 | 30.91 | 33.35 | 28.28 | 28.56 | 567,627 | -5.93(-17.18%) |
Mar 17, 2020 | 33.00 | 34.80 | 29.21 | 34.49 | 779,695 | +2.05(+6.33%) |
Mar 16, 2020 | 41.69 | 41.69 | 32.05 | 32.44 | 785,869 | -11.55(-26.26%) |
Mar 13, 2020 | 42.53 | 43.99 | 37.33 | 43.99 | 486,054 | +4.29(+10.80%) |
Mar 12, 2020 | 41.82 | 43.48 | 39.39 | 39.70 | 397,939 | -7.04(-15.06%) |
Mar 11, 2020 | 50.72 | 50.98 | 46.17 | 46.74 | 269,864 | -5.64(-10.77%) |
Mar 10, 2020 | 52.54 | 53.68 | 49.43 | 52.38 | 466,486 | +1.75(+3.46%) |
Mar 09, 2020 | 57.18 | 57.18 | 50.54 | 50.63 | 310,298 | -10.44(-17.09%) |
Mar 06, 2020 | 63.29 | 64.10 | 58.90 | 61.07 | 369,503 | -4.32(-6.61%) |
Mar 05, 2020 | 66.22 | 67.07 | 64.39 | 65.39 | 466,684 | -2.58(-3.80%) |
Mar 04, 2020 | 64.32 | 68.00 | 63.90 | 67.97 | 248,410 | +6.07(+9.80%) |
Mar 03, 2020 | 61.07 | 63.67 | 59.87 | 61.90 | 516,937 | +0.83(+1.36%) |