Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 61.54 | 62.89 | 59.83 | 60.57 | 326,778 | -1.68(-2.69%) |
May 28, 2020 | 67.93 | 68.77 | 61.74 | 62.24 | 614,086 | -4.35(-6.54%) |
May 27, 2020 | 62.20 | 66.71 | 61.25 | 66.60 | 486,710 | +6.21(+10.28%) |
May 26, 2020 | 61.11 | 62.95 | 60.25 | 60.39 | 297,626 | +2.36(+4.06%) |
May 22, 2020 | 56.70 | 58.35 | 55.31 | 58.03 | 181,803 | +2.06(+3.69%) |
May 21, 2020 | 53.81 | 56.92 | 53.81 | 55.97 | 301,637 | +1.85(+3.41%) |
May 20, 2020 | 54.87 | 55.65 | 52.73 | 54.12 | 182,837 | +0.83(+1.56%) |
May 19, 2020 | 52.90 | 55.84 | 52.17 | 53.29 | 290,958 | -0.50(-0.93%) |
May 18, 2020 | 50.88 | 54.06 | 50.53 | 53.79 | 251,224 | +6.36(+13.41%) |
May 15, 2020 | 45.31 | 48.14 | 44.77 | 47.43 | 197,616 | +2.11(+4.66%) |
May 14, 2020 | 43.48 | 45.40 | 42.15 | 45.32 | 254,656 | +0.23(+0.50%) |
May 13, 2020 | 46.15 | 46.20 | 43.97 | 45.09 | 147,983 | -1.73(-3.70%) |
May 12, 2020 | 50.08 | 50.15 | 46.71 | 46.83 | 169,419 | -2.93(-5.89%) |
May 11, 2020 | 50.94 | 51.38 | 48.46 | 49.76 | 255,208 | -2.38(-4.57%) |
May 08, 2020 | 53.71 | 57.14 | 50.21 | 52.14 | 403,299 | +3.32(+6.79%) |
May 07, 2020 | 48.32 | 49.94 | 48.16 | 48.83 | 331,439 | +1.09(+2.29%) |
May 06, 2020 | 46.78 | 48.20 | 45.12 | 47.73 | 361,505 | +1.06(+2.28%) |
May 05, 2020 | 45.07 | 47.63 | 44.78 | 46.67 | 455,152 | +2.52(+5.70%) |
May 04, 2020 | 43.61 | 44.24 | 42.38 | 44.15 | 260,008 | +0.19(+0.43%) |
May 01, 2020 | 44.61 | 46.65 | 41.84 | 43.96 | 261,507 | -2.50(-5.37%) |
Apr 30, 2020 | 48.10 | 48.90 | 46.19 | 46.46 | 428,644 | -3.29(-6.61%) |
Apr 29, 2020 | 45.84 | 50.93 | 45.84 | 49.75 | 563,282 | +5.93(+13.52%) |
Apr 28, 2020 | 42.63 | 44.53 | 42.24 | 43.82 | 395,428 | +3.38(+8.36%) |
Apr 27, 2020 | 38.48 | 41.07 | 37.77 | 40.44 | 332,523 | +2.45(+6.45%) |
Apr 24, 2020 | 36.70 | 38.59 | 36.00 | 37.99 | 215,977 | +2.04(+5.69%) |
Apr 23, 2020 | 35.34 | 37.24 | 34.67 | 35.95 | 235,423 | +0.77(+2.20%) |
Apr 22, 2020 | 36.45 | 37.13 | 34.88 | 35.17 | 233,068 | -0.43(-1.22%) |
Apr 21, 2020 | 35.19 | 36.03 | 34.75 | 35.61 | 263,340 | -0.94(-2.58%) |
Apr 20, 2020 | 37.29 | 38.18 | 36.18 | 36.55 | 278,427 | -2.41(-6.19%) |
Apr 17, 2020 | 36.54 | 39.21 | 36.54 | 38.96 | 222,875 | +4.56(+13.26%) |
Apr 16, 2020 | 36.10 | 37.39 | 33.51 | 34.40 | 331,989 | -1.92(-5.29%) |
Apr 15, 2020 | 37.56 | 37.56 | 35.20 | 36.32 | 309,312 | -2.76(-7.06%) |
Apr 14, 2020 | 39.52 | 40.50 | 38.53 | 39.08 | 300,347 | +0.60(+1.57%) |
Apr 13, 2020 | 41.60 | 43.04 | 37.24 | 38.48 | 284,489 | -3.75(-8.88%) |
Apr 09, 2020 | 42.54 | 45.01 | 40.16 | 42.23 | 265,434 | +1.09(+2.66%) |
Apr 08, 2020 | 36.88 | 41.34 | 36.31 | 41.14 | 289,144 | +5.25(+14.62%) |
Apr 07, 2020 | 37.76 | 39.43 | 35.67 | 35.89 | 264,584 | -0.08(-0.24%) |
Apr 06, 2020 | 32.33 | 36.53 | 31.53 | 35.97 | 283,783 | +6.28(+21.17%) |
Apr 03, 2020 | 31.73 | 32.82 | 29.47 | 29.69 | 279,443 | -2.68(-8.27%) |
Apr 02, 2020 | 33.70 | 34.39 | 31.39 | 32.37 | 301,182 | +0.54(+1.69%) |
Apr 01, 2020 | 35.33 | 35.69 | 31.38 | 31.83 | 301,534 | -5.74(-15.27%) |
Mar 31, 2020 | 38.16 | 38.71 | 36.14 | 37.57 | 337,644 | -0.88(-2.28%) |
Mar 30, 2020 | 41.70 | 42.29 | 37.32 | 38.44 | 408,749 | -3.25(-7.80%) |
Mar 27, 2020 | 42.08 | 42.79 | 39.84 | 41.69 | 367,533 | -2.68(-6.03%) |
Mar 26, 2020 | 42.27 | 44.78 | 41.23 | 44.37 | 334,395 | +2.52(+6.01%) |
Mar 25, 2020 | 36.73 | 42.65 | 35.88 | 41.85 | 558,797 | +4.98(+13.52%) |
Mar 24, 2020 | 35.03 | 37.83 | 33.98 | 36.87 | 362,892 | +4.22(+12.93%) |
Mar 23, 2020 | 34.11 | 34.11 | 30.01 | 32.65 | 480,854 | -1.59(-4.65%) |
Mar 20, 2020 | 34.60 | 36.68 | 32.57 | 34.24 | 647,507 | +0.24(+0.69%) |
Mar 19, 2020 | 28.43 | 34.74 | 27.34 | 34.01 | 508,589 | +5.44(+19.03%) |
Mar 18, 2020 | 30.91 | 33.35 | 28.29 | 28.57 | 567,535 | -5.93(-17.18%) |
Mar 17, 2020 | 33.01 | 34.81 | 29.22 | 34.49 | 779,569 | +2.05(+6.33%) |
Mar 16, 2020 | 41.69 | 41.69 | 32.06 | 32.44 | 785,741 | -11.55(-26.26%) |
Mar 13, 2020 | 42.54 | 43.99 | 37.33 | 43.99 | 485,975 | +4.29(+10.80%) |
Mar 12, 2020 | 41.83 | 43.48 | 39.39 | 39.71 | 397,874 | -7.04(-15.06%) |
Mar 11, 2020 | 50.73 | 50.99 | 46.18 | 46.74 | 269,821 | -5.64(-10.77%) |
Mar 10, 2020 | 52.55 | 53.69 | 49.44 | 52.39 | 466,410 | +1.75(+3.46%) |
Mar 09, 2020 | 57.19 | 57.19 | 50.55 | 50.64 | 310,248 | -10.44(-17.09%) |
Mar 06, 2020 | 63.30 | 64.11 | 58.91 | 61.08 | 369,443 | -4.32(-6.61%) |
Mar 05, 2020 | 66.23 | 67.08 | 64.40 | 65.40 | 466,608 | -2.58(-3.80%) |
Mar 04, 2020 | 64.33 | 68.01 | 63.91 | 67.98 | 248,369 | +6.07(+9.80%) |
Mar 03, 2020 | 61.08 | 63.69 | 59.88 | 61.91 | 516,853 | +0.83(+1.36%) |