Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 94.50 | 101.25 | 93.75 | 97.50 | 55,114 | +0.75(+0.78%) |
May 28, 2020 | 92.25 | 101.25 | 91.50 | 96.75 | 108,097 | +6.00(+6.61%) |
May 27, 2020 | 87.75 | 95.25 | 85.50 | 90.75 | 98,794 | +0.00(+0.00%) |
May 26, 2020 | 108.00 | 114.00 | 87.00 | 90.75 | 400,568 | -2.25(-2.42%) |
May 22, 2020 | 79.50 | 97.50 | 77.25 | 93.00 | 119,812 | +15.00(+19.23%) |
May 21, 2020 | 79.50 | 79.50 | 75.75 | 78.00 | 58,724 | -1.50(-1.89%) |
May 20, 2020 | 83.25 | 84.00 | 75.00 | 79.50 | 139,867 | -0.75(-0.93%) |
May 19, 2020 | 86.25 | 87.75 | 78.75 | 80.25 | 104,246 | -3.00(-3.60%) |
May 18, 2020 | 79.50 | 88.50 | 73.50 | 83.25 | 494,151 | -18.00(-17.78%) |
May 15, 2020 | 86.25 | 114.75 | 85.50 | 101.25 | 555,161 | +24.75(+32.35%) |
May 14, 2020 | 58.50 | 77.25 | 57.00 | 76.50 | 127,151 | +17.25(+29.11%) |
May 13, 2020 | 60.75 | 64.50 | 54.00 | 59.25 | 80,971 | -4.50(-7.06%) |
May 12, 2020 | 60.00 | 71.25 | 58.50 | 63.75 | 184,958 | +8.25(+14.86%) |
May 11, 2020 | 48.75 | 56.25 | 46.50 | 55.50 | 145,947 | +9.77(+21.35%) |
May 08, 2020 | 43.88 | 45.93 | 42.25 | 45.73 | 41,988 | +1.87(+4.26%) |
May 07, 2020 | 38.98 | 45.74 | 38.10 | 43.87 | 83,586 | +5.77(+15.14%) |
May 06, 2020 | 37.46 | 40.48 | 36.00 | 38.10 | 128,286 | -5.40(-12.41%) |
May 05, 2020 | 47.25 | 54.75 | 42.75 | 43.50 | 397,500 | +4.65(+11.97%) |
May 04, 2020 | 39.00 | 39.38 | 37.12 | 38.85 | 21,104 | +0.45(+1.17%) |
May 01, 2020 | 37.50 | 39.75 | 36.85 | 38.40 | 31,986 | +0.90(+2.40%) |
Apr 30, 2020 | 38.25 | 38.25 | 36.75 | 37.50 | 22,048 | -1.39(-3.57%) |
Apr 29, 2020 | 37.01 | 39.00 | 36.08 | 38.89 | 38,867 | +0.09(+0.23%) |
Apr 28, 2020 | 41.25 | 41.36 | 35.62 | 38.80 | 64,896 | +1.16(+3.07%) |
Apr 27, 2020 | 49.50 | 50.34 | 36.38 | 37.64 | 432,591 | +4.64(+14.07%) |
Apr 24, 2020 | 33.00 | 34.69 | 32.25 | 33.00 | 15,134 | +0.74(+2.30%) |
Apr 23, 2020 | 32.35 | 33.74 | 31.93 | 32.26 | 15,080 | -0.95(-2.85%) |
Apr 22, 2020 | 30.55 | 33.71 | 30.55 | 33.20 | 13,298 | +1.34(+4.19%) |
Apr 21, 2020 | 33.30 | 33.30 | 30.09 | 31.87 | 37,809 | -1.06(-3.21%) |
Apr 20, 2020 | 33.87 | 34.50 | 30.98 | 32.92 | 29,548 | -1.29(-3.77%) |
Apr 17, 2020 | 35.25 | 36.75 | 33.75 | 34.22 | 29,226 | -1.03(-2.94%) |
Apr 16, 2020 | 34.88 | 39.00 | 33.75 | 35.25 | 58,725 | +0.74(+2.15%) |
Apr 15, 2020 | 35.51 | 36.75 | 32.33 | 34.51 | 33,769 | -0.78(-2.21%) |
Apr 14, 2020 | 33.75 | 37.97 | 31.88 | 35.29 | 86,172 | +3.26(+10.19%) |
Apr 13, 2020 | 30.75 | 35.25 | 30.07 | 32.02 | 51,187 | +2.10(+7.02%) |
Apr 09, 2020 | 28.50 | 30.45 | 28.43 | 29.93 | 37,989 | +0.32(+1.06%) |
Apr 08, 2020 | 29.25 | 29.99 | 28.14 | 29.61 | 26,497 | -0.39(-1.30%) |
Apr 07, 2020 | 28.50 | 30.75 | 27.75 | 30.00 | 40,470 | -0.73(-2.39%) |
Apr 06, 2020 | 32.62 | 32.73 | 28.13 | 30.73 | 55,269 | -1.52(-4.72%) |
Apr 03, 2020 | 28.43 | 33.75 | 26.33 | 32.26 | 105,326 | +1.51(+4.90%) |
Apr 02, 2020 | 40.50 | 41.25 | 29.25 | 30.75 | 222,604 | -7.50(-19.61%) |
Apr 01, 2020 | 41.47 | 55.12 | 35.44 | 38.25 | 1,653,771 | +14.50(+61.09%) |
Mar 31, 2020 | 25.50 | 25.51 | 22.50 | 23.75 | 9,847 | -1.38(-5.49%) |
Mar 30, 2020 | 22.50 | 25.50 | 21.42 | 25.12 | 26,356 | +2.64(+11.74%) |
Mar 27, 2020 | 22.50 | 22.73 | 21.38 | 22.48 | 11,300 | +0.73(+3.38%) |
Mar 26, 2020 | 21.75 | 23.25 | 21.75 | 21.75 | 8,863 | -0.38(-1.73%) |
Mar 25, 2020 | 23.25 | 23.62 | 21.08 | 22.13 | 13,526 | -0.40(-1.76%) |
Mar 24, 2020 | 23.56 | 24.23 | 21.90 | 22.53 | 12,475 | -0.26(-1.15%) |
Mar 23, 2020 | 22.50 | 27.00 | 22.21 | 22.79 | 8,442 | +0.67(+3.02%) |
Mar 20, 2020 | 21.26 | 23.81 | 20.62 | 22.12 | 11,880 | +1.37(+6.61%) |
Mar 19, 2020 | 18.75 | 22.01 | 18.75 | 20.75 | 7,001 | -0.14(-0.68%) |
Mar 18, 2020 | 22.50 | 24.00 | 19.50 | 20.89 | 15,210 | -0.48(-2.25%) |
Mar 17, 2020 | 18.75 | 22.43 | 18.75 | 21.38 | 11,769 | +1.86(+9.53%) |
Mar 16, 2020 | 22.50 | 22.50 | 19.21 | 19.52 | 13,718 | -3.73(-16.06%) |
Mar 13, 2020 | 23.25 | 26.25 | 21.26 | 23.25 | 9,736 | +1.35(+6.16%) |
Mar 12, 2020 | 24.00 | 24.75 | 21.00 | 21.90 | 17,530 | -3.60(-14.12%) |
Mar 11, 2020 | 26.25 | 27.75 | 24.75 | 25.50 | 15,177 | -0.15(-0.58%) |
Mar 10, 2020 | 28.05 | 28.05 | 24.75 | 25.65 | 10,756 | -0.77(-2.92%) |
Mar 09, 2020 | 27.91 | 29.25 | 26.25 | 26.42 | 16,474 | -3.53(-11.79%) |
Mar 06, 2020 | 30.92 | 31.43 | 27.55 | 29.95 | 15,450 | -0.14(-0.45%) |
Mar 05, 2020 | 30.98 | 31.50 | 30.00 | 30.09 | 11,440 | -1.41(-4.48%) |
Mar 04, 2020 | 32.25 | 33.75 | 30.75 | 31.50 | 25,648 | -1.84(-5.51%) |
Mar 03, 2020 | 31.12 | 39.00 | 30.71 | 33.34 | 109,794 | +2.06(+6.59%) |