Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.62 | 62.59 | 57.11 | 62.47 | 770,400 | +4.67(+8.08%) |
May 28, 2020 | 60.43 | 61.07 | 57.54 | 57.80 | 561,774 | -2.31(-3.84%) |
May 27, 2020 | 60.58 | 60.94 | 56.69 | 60.11 | 925,183 | +0.10(+0.17%) |
May 26, 2020 | 60.00 | 63.42 | 58.98 | 60.01 | 1,488,786 | +1.63(+2.79%) |
May 22, 2020 | 53.00 | 59.53 | 52.62 | 58.38 | 1,599,300 | +6.17(+11.82%) |
May 21, 2020 | 52.22 | 53.00 | 51.08 | 52.21 | 498,218 | +0.26(+0.50%) |
May 20, 2020 | 50.33 | 52.76 | 50.33 | 51.95 | 511,681 | +1.88(+3.75%) |
May 19, 2020 | 50.18 | 51.92 | 49.98 | 50.07 | 377,009 | -0.41(-0.81%) |
May 18, 2020 | 49.03 | 51.27 | 48.88 | 50.48 | 656,881 | +3.22(+6.81%) |
May 15, 2020 | 44.19 | 47.68 | 43.83 | 47.26 | 622,000 | +2.95(+6.66%) |
May 14, 2020 | 44.04 | 44.43 | 42.74 | 44.31 | 618,133 | -0.70(-1.56%) |
May 13, 2020 | 46.85 | 47.33 | 43.30 | 45.01 | 741,238 | -1.72(-3.68%) |
May 12, 2020 | 50.65 | 51.24 | 46.71 | 46.73 | 702,711 | -3.22(-6.45%) |
May 11, 2020 | 47.47 | 50.48 | 47.02 | 49.95 | 739,675 | +2.29(+4.80%) |
May 08, 2020 | 49.13 | 49.77 | 47.24 | 47.66 | 732,600 | -0.56(-1.16%) |
May 07, 2020 | 49.52 | 49.52 | 47.81 | 48.22 | 761,828 | +0.07(+0.15%) |
May 06, 2020 | 49.32 | 49.94 | 48.00 | 48.15 | 651,532 | -0.59(-1.21%) |
May 05, 2020 | 49.50 | 50.67 | 48.62 | 48.74 | 900,341 | -0.09(-0.18%) |
May 04, 2020 | 44.36 | 48.91 | 44.36 | 48.83 | 816,071 | +3.76(+8.34%) |
May 01, 2020 | 46.10 | 46.76 | 43.78 | 45.07 | 679,300 | -2.03(-4.31%) |
Apr 30, 2020 | 48.16 | 49.50 | 47.00 | 47.10 | 713,208 | -1.60(-3.29%) |
Apr 29, 2020 | 49.26 | 49.52 | 47.57 | 48.70 | 584,959 | +0.68(+1.42%) |
Apr 28, 2020 | 49.71 | 49.83 | 46.73 | 48.02 | 760,128 | -0.73(-1.50%) |
Apr 27, 2020 | 47.68 | 49.68 | 47.38 | 48.75 | 873,644 | +1.78(+3.79%) |
Apr 24, 2020 | 44.22 | 47.15 | 43.03 | 46.97 | 990,300 | +2.73(+6.17%) |
Apr 23, 2020 | 43.11 | 45.48 | 43.11 | 44.24 | 765,924 | +1.33(+3.10%) |
Apr 22, 2020 | 41.91 | 43.49 | 41.36 | 42.91 | 908,596 | +1.40(+3.37%) |
Apr 21, 2020 | 40.49 | 42.06 | 39.58 | 41.51 | 904,050 | -0.29(-0.69%) |
Apr 20, 2020 | 37.92 | 42.07 | 37.92 | 41.80 | 1,181,174 | +3.39(+8.83%) |
Apr 17, 2020 | 35.69 | 38.76 | 34.78 | 38.41 | 1,136,100 | +4.77(+14.18%) |
Apr 16, 2020 | 33.51 | 34.19 | 31.86 | 33.64 | 1,155,301 | -0.07(-0.21%) |
Apr 15, 2020 | 34.66 | 35.18 | 32.93 | 33.71 | 850,781 | -1.88(-5.28%) |
Apr 14, 2020 | 34.60 | 35.87 | 34.21 | 35.59 | 1,038,666 | +1.59(+4.68%) |
Apr 13, 2020 | 36.42 | 36.42 | 33.15 | 34.00 | 705,000 | -2.24(-6.18%) |
Apr 09, 2020 | 35.05 | 36.92 | 34.47 | 36.24 | 1,404,700 | +2.49(+7.38%) |
Apr 08, 2020 | 30.50 | 34.03 | 29.53 | 33.75 | 1,306,165 | +3.52(+11.64%) |
Apr 07, 2020 | 33.52 | 33.91 | 30.08 | 30.23 | 1,213,402 | -1.85(-5.77%) |
Apr 06, 2020 | 30.77 | 32.20 | 30.00 | 32.08 | 1,075,355 | +3.07(+10.58%) |
Apr 03, 2020 | 29.69 | 30.27 | 28.25 | 29.01 | 804,500 | -1.29(-4.26%) |
Apr 02, 2020 | 29.68 | 32.13 | 29.09 | 30.30 | 713,336 | +0.53(+1.78%) |
Apr 01, 2020 | 33.28 | 33.84 | 29.70 | 29.77 | 1,013,895 | -4.26(-12.52%) |
Mar 31, 2020 | 33.30 | 35.83 | 33.21 | 34.03 | 1,294,671 | +0.72(+2.16%) |
Mar 30, 2020 | 33.44 | 34.70 | 31.68 | 33.31 | 2,884,016 | -1.97(-5.58%) |
Mar 27, 2020 | 34.85 | 36.24 | 34.04 | 35.28 | 617,800 | -0.53(-1.48%) |
Mar 26, 2020 | 33.75 | 36.23 | 33.17 | 35.81 | 1,009,710 | +2.33(+6.96%) |
Mar 25, 2020 | 33.73 | 36.26 | 32.97 | 33.48 | 744,144 | -0.53(-1.56%) |
Mar 24, 2020 | 31.39 | 34.01 | 30.47 | 34.01 | 1,312,609 | +4.67(+15.92%) |
Mar 23, 2020 | 29.79 | 30.90 | 28.66 | 29.34 | 671,276 | -0.25(-0.84%) |
Mar 20, 2020 | 30.64 | 32.43 | 29.09 | 29.59 | 1,421,100 | -0.88(-2.89%) |
Mar 19, 2020 | 29.78 | 31.91 | 28.20 | 30.47 | 1,102,357 | +0.11(+0.36%) |
Mar 18, 2020 | 28.62 | 30.76 | 27.12 | 30.36 | 1,119,800 | -0.14(-0.46%) |
Mar 17, 2020 | 28.08 | 30.62 | 26.56 | 30.50 | 1,660,989 | +2.99(+10.87%) |
Mar 16, 2020 | 31.51 | 32.90 | 27.40 | 27.51 | 1,395,148 | -8.06(-22.66%) |
Mar 13, 2020 | 36.50 | 37.20 | 31.00 | 35.57 | 936,700 | +1.95(+5.80%) |
Mar 12, 2020 | 36.82 | 37.00 | 33.33 | 33.62 | 1,372,062 | -5.84(-14.80%) |
Mar 11, 2020 | 43.12 | 43.36 | 39.16 | 39.46 | 710,321 | -4.59(-10.42%) |
Mar 10, 2020 | 42.12 | 44.33 | 39.70 | 44.05 | 631,539 | +3.58(+8.85%) |
Mar 09, 2020 | 43.55 | 43.86 | 38.05 | 40.47 | 697,041 | -5.74(-12.42%) |
Mar 06, 2020 | 47.75 | 48.27 | 44.55 | 46.21 | 700,700 | -3.29(-6.65%) |
Mar 05, 2020 | 47.65 | 50.73 | 47.00 | 49.50 | 778,599 | +0.38(+0.77%) |
Mar 04, 2020 | 47.42 | 49.61 | 46.79 | 49.12 | 883,703 | +2.88(+6.23%) |
Mar 03, 2020 | 46.66 | 46.97 | 44.60 | 46.24 | 781,225 | -0.32(-0.69%) |