Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.67 | 39.03 | 38.23 | 38.23 | 784 | -0.17(-0.43%) |
May 28, 2020 | 38.25 | 38.72 | 37.77 | 38.40 | 8,097 | -0.46(-1.18%) |
May 27, 2020 | 38.51 | 39.99 | 38.51 | 38.86 | 1,874 | -0.95(-2.38%) |
May 26, 2020 | 40.27 | 40.27 | 39.20 | 39.80 | 2,101 | -2.05(-4.90%) |
May 22, 2020 | 41.96 | 42.05 | 41.86 | 41.86 | 366 | +0.42(+1.01%) |
May 21, 2020 | 40.33 | 41.64 | 40.33 | 41.44 | 1,251 | +0.82(+2.02%) |
May 20, 2020 | 40.33 | 40.71 | 39.92 | 40.62 | 4,641 | -1.45(-3.45%) |
May 19, 2020 | 42.18 | 42.18 | 41.31 | 42.07 | 1,202 | +0.60(+1.44%) |
May 18, 2020 | 43.10 | 43.10 | 40.92 | 41.47 | 5,097 | -4.97(-10.70%) |
May 15, 2020 | 47.29 | 47.32 | 46.43 | 46.44 | 3,819 | -1.38(-2.88%) |
May 14, 2020 | 50.90 | 51.19 | 47.57 | 47.82 | 7,965 | -0.64(-1.32%) |
May 13, 2020 | 46.92 | 49.27 | 46.87 | 48.46 | 20,496 | +2.32(+5.02%) |
May 12, 2020 | 43.50 | 46.20 | 43.50 | 46.14 | 3,205 | +1.65(+3.70%) |
May 11, 2020 | 43.10 | 44.83 | 43.10 | 44.50 | 12,909 | +1.25(+2.90%) |
May 08, 2020 | 43.67 | 43.67 | 43.24 | 43.24 | 1,360 | -2.47(-5.41%) |
May 07, 2020 | 45.61 | 46.51 | 45.01 | 45.72 | 1,244 | -2.07(-4.32%) |
May 06, 2020 | 47.72 | 47.81 | 47.72 | 47.78 | 446 | +1.43(+3.08%) |
May 05, 2020 | 45.60 | 46.36 | 45.09 | 46.36 | 2,351 | -1.01(-2.13%) |
May 04, 2020 | 48.13 | 49.31 | 47.22 | 47.37 | 3,472 | -0.44(-0.91%) |
May 01, 2020 | 47.88 | 48.17 | 47.11 | 47.80 | 4,656 | +2.41(+5.30%) |
Apr 30, 2020 | 44.96 | 45.57 | 44.44 | 45.40 | 2,145 | +2.55(+5.95%) |
Apr 29, 2020 | 43.98 | 43.98 | 42.62 | 42.85 | 2,988 | -2.59(-5.70%) |
Apr 28, 2020 | 45.85 | 45.85 | 44.26 | 45.43 | 2,848 | -1.45(-3.10%) |
Apr 27, 2020 | 48.93 | 49.58 | 46.42 | 46.89 | 13,460 | -2.71(-5.46%) |
Apr 24, 2020 | 51.16 | 51.21 | 49.31 | 49.60 | 1,935 | -1.56(-3.05%) |
Apr 23, 2020 | 50.74 | 51.28 | 49.69 | 51.16 | 1,767 | -1.10(-2.11%) |
Apr 22, 2020 | 52.16 | 53.23 | 51.89 | 52.26 | 1,679 | -3.07(-5.55%) |
Apr 21, 2020 | 56.48 | 56.48 | 54.14 | 55.33 | 7,552 | +2.99(+5.72%) |
Apr 20, 2020 | 54.51 | 54.51 | 50.71 | 52.34 | 3,695 | +1.60(+3.15%) |
Apr 17, 2020 | 51.07 | 53.36 | 50.42 | 50.74 | 6,801 | -4.33(-7.85%) |
Apr 16, 2020 | 54.68 | 56.48 | 54.28 | 55.07 | 5,166 | +0.63(+1.16%) |
Apr 15, 2020 | 53.31 | 55.28 | 53.14 | 54.44 | 10,412 | +4.63(+9.29%) |
Apr 14, 2020 | 47.82 | 50.15 | 47.80 | 49.81 | 11,003 | -1.02(-2.00%) |
Apr 13, 2020 | 50.54 | 54.49 | 49.73 | 50.83 | 13,500 | +2.16(+4.43%) |
Apr 09, 2020 | 52.89 | 52.89 | 48.20 | 48.67 | 6,853 | -5.28(-9.78%) |
Apr 08, 2020 | 59.73 | 59.98 | 53.59 | 53.95 | 20,509 | -7.23(-11.82%) |
Apr 07, 2020 | 57.47 | 62.12 | 55.15 | 61.18 | 34,348 | -1.82(-2.88%) |
Apr 06, 2020 | 65.22 | 67.09 | 62.58 | 63.00 | 6,390 | -11.23(-15.13%) |
Apr 03, 2020 | 69.78 | 74.23 | 69.76 | 74.23 | 7,795 | +2.96(+4.15%) |
Apr 02, 2020 | 75.46 | 75.46 | 68.33 | 71.27 | 3,664 | -2.39(-3.24%) |
Apr 01, 2020 | 69.31 | 73.89 | 69.31 | 73.66 | 10,324 | +6.03(+8.92%) |
Mar 31, 2020 | 65.96 | 68.08 | 65.13 | 67.63 | 3,682 | +1.98(+3.02%) |
Mar 30, 2020 | 68.98 | 69.37 | 65.64 | 65.64 | 3,629 | -4.12(-5.91%) |
Mar 27, 2020 | 70.45 | 70.45 | 68.48 | 69.76 | 4,865 | +5.41(+8.40%) |
Mar 26, 2020 | 69.46 | 69.46 | 63.95 | 64.36 | 5,060 | -5.26(-7.56%) |
Mar 25, 2020 | 75.10 | 76.68 | 63.84 | 69.62 | 8,303 | -4.75(-6.38%) |
Mar 24, 2020 | 81.90 | 85.90 | 73.34 | 74.37 | 13,908 | -23.07(-23.68%) |
Mar 23, 2020 | 92.15 | 98.34 | 89.32 | 97.44 | 14,745 | +6.95(+7.68%) |
Mar 20, 2020 | 84.83 | 91.94 | 82.99 | 90.49 | 5,912 | +5.42(+6.37%) |
Mar 19, 2020 | 94.99 | 94.99 | 79.61 | 85.07 | 14,185 | -4.69(-5.22%) |
Mar 18, 2020 | 84.67 | 96.56 | 81.67 | 89.76 | 14,687 | +11.75(+15.07%) |
Mar 17, 2020 | 88.32 | 89.26 | 75.91 | 78.00 | 8,027 | -9.92(-11.28%) |
Mar 16, 2020 | 88.69 | 90.60 | 82.12 | 87.92 | 24,894 | +14.20(+19.26%) |
Mar 13, 2020 | 76.53 | 86.04 | 72.21 | 73.72 | 20,142 | -10.35(-12.31%) |
Mar 12, 2020 | 83.89 | 86.32 | 77.60 | 84.07 | 14,260 | +12.39(+17.29%) |
Mar 11, 2020 | 71.03 | 73.19 | 68.78 | 71.68 | 16,652 | +6.42(+9.84%) |
Mar 10, 2020 | 70.05 | 72.66 | 65.25 | 65.25 | 21,831 | -5.94(-8.35%) |
Mar 09, 2020 | 70.53 | 71.20 | 66.63 | 71.20 | 10,564 | +12.34(+20.97%) |
Mar 06, 2020 | 58.39 | 60.57 | 57.65 | 58.86 | 7,324 | +2.92(+5.23%) |
Mar 05, 2020 | 55.43 | 56.29 | 55.11 | 55.93 | 2,829 | +3.64(+6.96%) |
Mar 04, 2020 | 53.90 | 56.10 | 52.29 | 52.29 | 964 | -4.77(-8.36%) |
Mar 03, 2020 | 54.66 | 57.11 | 53.12 | 57.06 | 8,546 | +1.14(+2.04%) |