Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.20 | 39.60 | 37.60 | 38.80 | 34,180 | -1.00(-2.51%) |
May 28, 2020 | 41.00 | 43.40 | 39.00 | 39.80 | 60,185 | +0.00(+0.00%) |
May 27, 2020 | 42.00 | 42.40 | 39.20 | 39.80 | 30,566 | -2.20(-5.24%) |
May 26, 2020 | 41.80 | 43.80 | 40.00 | 42.00 | 82,643 | +1.20(+2.94%) |
May 22, 2020 | 38.80 | 41.60 | 38.20 | 40.80 | 44,110 | +2.20(+5.70%) |
May 21, 2020 | 39.80 | 40.60 | 38.40 | 38.60 | 21,116 | -1.60(-3.98%) |
May 20, 2020 | 41.40 | 41.60 | 39.80 | 40.20 | 23,241 | -1.40(-3.37%) |
May 19, 2020 | 38.60 | 42.80 | 38.20 | 41.60 | 73,577 | +2.40(+6.12%) |
May 18, 2020 | 40.00 | 40.60 | 38.40 | 39.20 | 26,774 | -0.20(-0.51%) |
May 15, 2020 | 41.60 | 41.60 | 38.60 | 39.40 | 16,275 | -1.80(-4.37%) |
May 14, 2020 | 38.80 | 41.80 | 36.20 | 41.20 | 57,280 | +2.40(+6.19%) |
May 13, 2020 | 41.40 | 41.60 | 36.80 | 38.80 | 34,699 | -1.80(-4.43%) |
May 12, 2020 | 42.00 | 42.60 | 40.20 | 40.60 | 31,051 | -1.00(-2.40%) |
May 11, 2020 | 40.00 | 42.80 | 39.80 | 41.60 | 32,366 | +0.80(+1.96%) |
May 08, 2020 | 41.40 | 42.00 | 37.80 | 40.80 | 60,875 | -4.00(-8.93%) |
May 07, 2020 | 45.20 | 46.00 | 42.60 | 44.80 | 29,942 | -0.20(-0.44%) |
May 06, 2020 | 46.20 | 47.00 | 44.20 | 45.00 | 22,849 | -1.20(-2.60%) |
May 05, 2020 | 46.40 | 48.00 | 45.80 | 46.20 | 23,208 | +0.00(+0.00%) |
May 04, 2020 | 43.80 | 47.00 | 43.60 | 46.20 | 21,540 | +1.80(+4.05%) |
May 01, 2020 | 44.20 | 46.00 | 43.00 | 44.40 | 26,930 | -1.40(-3.06%) |
Apr 30, 2020 | 44.80 | 46.20 | 44.20 | 45.80 | 14,738 | +0.20(+0.44%) |
Apr 29, 2020 | 45.60 | 46.80 | 45.00 | 45.60 | 18,051 | -0.60(-1.30%) |
Apr 28, 2020 | 49.00 | 49.00 | 45.00 | 46.20 | 20,056 | -1.60(-3.35%) |
Apr 27, 2020 | 44.60 | 49.80 | 44.60 | 47.80 | 49,122 | +3.60(+8.14%) |
Apr 24, 2020 | 43.00 | 45.20 | 41.20 | 44.20 | 45,460 | +1.20(+2.79%) |
Apr 23, 2020 | 45.00 | 45.40 | 41.80 | 43.00 | 46,818 | -1.20(-2.71%) |
Apr 22, 2020 | 45.40 | 45.80 | 44.00 | 44.20 | 20,951 | -0.80(-1.78%) |
Apr 21, 2020 | 46.80 | 47.80 | 43.20 | 45.00 | 44,150 | -1.00(-2.17%) |
Apr 20, 2020 | 49.80 | 50.40 | 44.00 | 46.00 | 60,714 | -2.80(-5.74%) |
Apr 17, 2020 | 50.80 | 52.30 | 47.20 | 48.80 | 76,890 | -3.00(-5.79%) |
Apr 16, 2020 | 47.80 | 55.60 | 46.00 | 51.80 | 104,232 | +5.80(+12.61%) |
Apr 15, 2020 | 46.00 | 47.60 | 43.20 | 46.00 | 21,014 | -0.80(-1.71%) |
Apr 14, 2020 | 47.80 | 49.20 | 44.00 | 46.80 | 46,850 | -1.00(-2.09%) |
Apr 13, 2020 | 42.60 | 51.60 | 42.60 | 47.80 | 46,282 | +4.00(+9.13%) |
Apr 09, 2020 | 44.20 | 44.80 | 41.20 | 43.80 | 34,965 | -0.40(-0.90%) |
Apr 08, 2020 | 43.00 | 44.80 | 42.00 | 44.20 | 21,551 | +1.00(+2.31%) |
Apr 07, 2020 | 46.00 | 46.00 | 41.00 | 43.20 | 43,110 | -3.20(-6.90%) |
Apr 06, 2020 | 49.40 | 50.00 | 44.80 | 46.40 | 34,735 | -3.20(-6.45%) |
Apr 03, 2020 | 51.00 | 53.40 | 49.60 | 49.60 | 44,485 | -1.80(-3.50%) |
Apr 02, 2020 | 50.00 | 53.80 | 48.80 | 51.40 | 63,227 | +3.60(+7.53%) |
Apr 01, 2020 | 47.40 | 49.00 | 46.60 | 47.80 | 24,635 | -3.20(-6.27%) |
Mar 31, 2020 | 54.00 | 54.00 | 47.00 | 51.00 | 57,077 | -3.00(-5.56%) |
Mar 30, 2020 | 60.40 | 65.80 | 53.20 | 54.00 | 138,047 | -4.80(-8.16%) |
Mar 27, 2020 | 57.40 | 59.80 | 55.80 | 58.80 | 66,795 | +3.60(+6.52%) |
Mar 26, 2020 | 54.00 | 61.00 | 53.20 | 55.20 | 98,870 | +0.80(+1.47%) |
Mar 25, 2020 | 61.80 | 61.80 | 53.20 | 54.40 | 67,127 | -5.40(-9.03%) |
Mar 24, 2020 | 63.80 | 65.00 | 56.00 | 59.80 | 82,573 | -2.80(-4.47%) |
Mar 23, 2020 | 59.40 | 64.00 | 58.00 | 62.60 | 73,301 | +3.00(+5.03%) |
Mar 20, 2020 | 59.60 | 64.40 | 54.40 | 59.60 | 99,910 | +2.40(+4.20%) |
Mar 19, 2020 | 54.00 | 66.00 | 54.00 | 57.20 | 101,151 | +4.00(+7.52%) |
Mar 18, 2020 | 59.40 | 62.40 | 48.00 | 53.20 | 163,978 | -10.60(-16.61%) |
Mar 17, 2020 | 77.60 | 97.60 | 56.60 | 63.80 | 564,887 | -17.00(-21.04%) |
Mar 16, 2020 | 68.40 | 115.20 | 58.60 | 80.80 | 2,594,172 | +40.60(+101.00%) |
Mar 13, 2020 | 39.60 | 43.00 | 35.00 | 40.20 | 48,485 | +2.00(+5.24%) |
Mar 12, 2020 | 35.00 | 40.20 | 30.40 | 38.20 | 66,120 | -3.20(-7.73%) |
Mar 11, 2020 | 43.00 | 46.00 | 41.00 | 41.40 | 66,262 | -4.20(-9.21%) |
Mar 10, 2020 | 63.00 | 71.80 | 41.60 | 45.60 | 276,864 | -8.00(-14.93%) |
Mar 09, 2020 | 63.00 | 63.00 | 49.80 | 53.60 | 71,270 | -7.20(-11.84%) |
Mar 06, 2020 | 63.00 | 63.80 | 55.40 | 60.80 | 96,805 | -2.20(-3.49%) |
Mar 05, 2020 | 66.20 | 66.80 | 61.40 | 63.00 | 91,033 | -1.20(-1.87%) |
Mar 04, 2020 | 73.00 | 76.00 | 62.40 | 64.20 | 155,622 | -14.20(-18.11%) |
Mar 03, 2020 | 65.80 | 80.00 | 49.20 | 78.40 | 228,890 | +10.20(+14.96%) |