Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.21 | 48.21 | 44.71 | 45.26 | 7,531,354 | -4.07(-8.25%) |
May 28, 2020 | 53.72 | 53.94 | 48.80 | 49.33 | 1,955,544 | -4.27(-7.97%) |
May 27, 2020 | 52.53 | 55.05 | 51.35 | 53.60 | 2,660,008 | +4.00(+8.07%) |
May 26, 2020 | 47.53 | 50.05 | 47.28 | 49.60 | 2,183,040 | +5.65(+12.87%) |
May 22, 2020 | 44.29 | 44.99 | 43.06 | 43.94 | 1,282,302 | -0.16(-0.36%) |
May 21, 2020 | 41.97 | 44.69 | 40.32 | 44.10 | 2,139,138 | +2.31(+5.53%) |
May 20, 2020 | 42.15 | 43.38 | 41.59 | 41.79 | 1,715,921 | +0.34(+0.82%) |
May 19, 2020 | 43.73 | 44.25 | 41.20 | 41.45 | 1,577,287 | -2.82(-6.36%) |
May 18, 2020 | 43.17 | 45.36 | 42.74 | 44.27 | 1,990,467 | +4.25(+10.62%) |
May 15, 2020 | 39.95 | 41.93 | 39.18 | 40.02 | 1,627,518 | -1.02(-2.47%) |
May 14, 2020 | 37.82 | 41.05 | 36.17 | 41.04 | 1,745,747 | +1.70(+4.33%) |
May 13, 2020 | 41.04 | 41.04 | 37.95 | 39.34 | 1,809,993 | -2.62(-6.24%) |
May 12, 2020 | 44.21 | 45.09 | 41.92 | 41.95 | 1,268,179 | -1.37(-3.17%) |
May 11, 2020 | 44.58 | 44.76 | 41.71 | 43.33 | 2,080,207 | -2.48(-5.41%) |
May 08, 2020 | 44.38 | 45.88 | 43.57 | 45.80 | 1,297,172 | +3.07(+7.17%) |
May 07, 2020 | 42.90 | 45.10 | 42.69 | 42.74 | 1,398,083 | +0.44(+1.04%) |
May 06, 2020 | 44.47 | 45.40 | 41.18 | 42.30 | 1,485,724 | -1.76(-4.00%) |
May 05, 2020 | 45.45 | 47.36 | 43.75 | 44.06 | 1,554,134 | -0.16(-0.36%) |
May 04, 2020 | 42.88 | 45.48 | 41.57 | 44.22 | 1,317,065 | -0.24(-0.54%) |
May 01, 2020 | 46.80 | 47.33 | 43.84 | 44.46 | 1,919,384 | -4.54(-9.26%) |
Apr 30, 2020 | 51.84 | 52.51 | 48.83 | 49.00 | 2,222,492 | -4.70(-8.75%) |
Apr 29, 2020 | 53.33 | 56.42 | 52.72 | 53.70 | 3,074,176 | +3.31(+6.58%) |
Apr 28, 2020 | 51.76 | 53.24 | 47.46 | 50.38 | 2,999,617 | +2.97(+6.26%) |
Apr 27, 2020 | 41.96 | 47.90 | 41.86 | 47.42 | 2,209,198 | +6.25(+15.18%) |
Apr 24, 2020 | 39.95 | 42.36 | 39.61 | 41.17 | 2,382,753 | +1.65(+4.18%) |
Apr 23, 2020 | 38.82 | 40.90 | 38.59 | 39.51 | 1,491,311 | +0.51(+1.30%) |
Apr 22, 2020 | 40.71 | 41.05 | 38.98 | 39.01 | 1,457,805 | -0.14(-0.36%) |
Apr 21, 2020 | 38.42 | 39.61 | 38.12 | 39.15 | 1,501,250 | -1.54(-3.79%) |
Apr 20, 2020 | 42.88 | 43.81 | 40.43 | 40.69 | 1,952,061 | -3.98(-8.91%) |
Apr 17, 2020 | 42.72 | 45.49 | 42.72 | 44.67 | 1,831,674 | +4.82(+12.09%) |
Apr 16, 2020 | 41.91 | 42.28 | 39.68 | 39.85 | 1,345,598 | -2.28(-5.41%) |
Apr 15, 2020 | 44.62 | 45.30 | 40.92 | 42.13 | 1,892,179 | -5.60(-11.74%) |
Apr 14, 2020 | 47.40 | 48.16 | 45.92 | 47.74 | 1,283,611 | +1.89(+4.13%) |
Apr 13, 2020 | 49.15 | 49.28 | 44.04 | 45.84 | 1,468,297 | -3.43(-6.97%) |
Apr 09, 2020 | 49.77 | 52.74 | 48.36 | 49.28 | 2,645,282 | +1.61(+3.38%) |
Apr 08, 2020 | 47.36 | 48.47 | 46.51 | 47.67 | 1,981,609 | +1.15(+2.48%) |
Apr 07, 2020 | 43.48 | 49.06 | 43.48 | 46.51 | 3,531,354 | +6.99(+17.68%) |
Apr 06, 2020 | 33.13 | 40.23 | 32.90 | 39.52 | 3,792,368 | +8.68(+28.14%) |
Apr 03, 2020 | 30.70 | 31.58 | 28.88 | 30.84 | 2,248,927 | -0.88(-2.76%) |
Apr 02, 2020 | 34.84 | 35.39 | 30.40 | 31.72 | 3,804,115 | -0.76(-2.33%) |
Apr 01, 2020 | 35.16 | 35.70 | 31.67 | 32.48 | 2,372,532 | -4.99(-13.31%) |
Mar 31, 2020 | 37.77 | 40.07 | 37.13 | 37.46 | 1,451,825 | -0.58(-1.52%) |
Mar 30, 2020 | 37.84 | 38.42 | 33.98 | 38.04 | 1,557,741 | +0.22(+0.58%) |
Mar 27, 2020 | 36.70 | 38.97 | 33.88 | 37.82 | 1,899,290 | -1.03(-2.64%) |
Mar 26, 2020 | 37.43 | 42.80 | 35.84 | 38.85 | 2,993,069 | +1.56(+4.19%) |
Mar 25, 2020 | 36.35 | 39.32 | 34.44 | 37.28 | 2,023,279 | +1.93(+5.46%) |
Mar 24, 2020 | 31.29 | 35.73 | 30.86 | 35.35 | 1,345,226 | +6.44(+22.27%) |
Mar 23, 2020 | 31.37 | 32.19 | 28.27 | 28.91 | 1,580,589 | -2.51(-7.98%) |
Mar 20, 2020 | 34.43 | 35.32 | 31.23 | 31.42 | 2,149,260 | -2.32(-6.87%) |
Mar 19, 2020 | 31.91 | 35.34 | 29.37 | 33.74 | 1,843,732 | +0.68(+2.07%) |
Mar 18, 2020 | 35.43 | 35.97 | 29.24 | 33.06 | 1,804,254 | -4.16(-11.17%) |
Mar 17, 2020 | 41.08 | 43.60 | 36.07 | 37.21 | 2,243,553 | -3.30(-8.15%) |
Mar 16, 2020 | 43.44 | 45.19 | 40.08 | 40.51 | 1,450,638 | -9.53(-19.05%) |
Mar 13, 2020 | 46.65 | 50.05 | 42.52 | 50.05 | 1,929,799 | +6.05(+13.76%) |
Mar 12, 2020 | 52.73 | 52.73 | 43.76 | 43.99 | 2,839,374 | -12.31(-21.86%) |
Mar 11, 2020 | 61.33 | 61.35 | 56.02 | 56.30 | 1,401,246 | -6.92(-10.95%) |
Mar 10, 2020 | 63.49 | 64.90 | 60.57 | 63.22 | 1,326,785 | +2.08(+3.40%) |
Mar 09, 2020 | 63.49 | 64.23 | 60.00 | 61.14 | 1,527,691 | -7.64(-11.10%) |
Mar 06, 2020 | 67.61 | 70.16 | 66.93 | 68.78 | 1,379,506 | -0.66(-0.95%) |
Mar 05, 2020 | 70.85 | 71.56 | 68.56 | 69.43 | 1,315,194 | -3.93(-5.35%) |
Mar 04, 2020 | 72.17 | 73.45 | 70.91 | 73.36 | 1,051,699 | +1.85(+2.59%) |
Mar 03, 2020 | 73.79 | 76.06 | 70.27 | 71.51 | 1,174,123 | -2.64(-3.57%) |