Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.25 | 51.38 | 47.81 | 49.23 | 29,453 | -1.86(-3.65%) |
May 28, 2020 | 52.62 | 53.12 | 50.25 | 51.09 | 27,869 | -2.29(-4.29%) |
May 27, 2020 | 52.50 | 53.73 | 51.25 | 53.38 | 38,416 | +1.17(+2.25%) |
May 26, 2020 | 52.54 | 58.75 | 50.06 | 52.20 | 81,439 | -0.11(-0.22%) |
May 22, 2020 | 57.25 | 57.25 | 49.38 | 52.31 | 84,172 | +1.15(+2.25%) |
May 21, 2020 | 58.75 | 58.75 | 49.00 | 51.16 | 32,614 | -11.34(-18.14%) |
May 20, 2020 | 56.25 | 62.50 | 55.00 | 62.50 | 10,424 | +5.00(+8.70%) |
May 19, 2020 | 58.75 | 63.75 | 53.75 | 57.50 | 33,286 | -2.50(-4.17%) |
May 18, 2020 | 55.00 | 61.85 | 53.75 | 60.00 | 15,631 | +6.65(+12.46%) |
May 15, 2020 | 55.00 | 55.00 | 50.62 | 53.35 | 4,840 | +2.10(+4.10%) |
May 14, 2020 | 50.00 | 52.50 | 48.75 | 51.25 | 4,319 | +1.25(+2.50%) |
May 13, 2020 | 55.00 | 57.50 | 47.50 | 50.00 | 10,350 | -5.00(-9.09%) |
May 12, 2020 | 56.25 | 57.50 | 52.50 | 55.00 | 12,044 | -6.25(-10.20%) |
May 11, 2020 | 69.86 | 69.86 | 57.88 | 61.25 | 22,870 | -4.38(-6.67%) |
May 08, 2020 | 67.50 | 67.80 | 62.50 | 65.62 | 10,006 | +0.50(+0.77%) |
May 07, 2020 | 68.75 | 71.24 | 63.75 | 65.12 | 10,303 | -2.61(-3.86%) |
May 06, 2020 | 68.75 | 72.86 | 65.62 | 67.74 | 6,550 | -0.76(-1.11%) |
May 05, 2020 | 73.50 | 75.00 | 65.00 | 68.50 | 10,825 | -5.25(-7.12%) |
May 04, 2020 | 75.00 | 75.00 | 72.50 | 73.75 | 6,801 | -3.56(-4.61%) |
May 01, 2020 | 80.00 | 80.00 | 73.14 | 77.31 | 8,228 | +2.31(+3.08%) |
Apr 30, 2020 | 81.25 | 83.75 | 75.00 | 75.00 | 10,011 | -5.01(-6.26%) |
Apr 29, 2020 | 90.64 | 92.74 | 77.69 | 80.01 | 12,184 | -10.16(-11.27%) |
Apr 28, 2020 | 101.25 | 102.50 | 82.56 | 90.17 | 7,493 | -9.83(-9.83%) |
Apr 27, 2020 | 87.50 | 100.00 | 81.25 | 100.00 | 6,522 | +16.11(+19.21%) |
Apr 24, 2020 | 86.25 | 89.79 | 76.49 | 83.89 | 7,717 | -2.10(-2.44%) |
Apr 23, 2020 | 87.65 | 89.90 | 82.50 | 85.99 | 3,452 | -2.76(-3.11%) |
Apr 22, 2020 | 93.75 | 121.25 | 83.75 | 88.75 | 23,945 | +8.75(+10.94%) |
Apr 21, 2020 | 75.00 | 86.25 | 73.75 | 80.00 | 4,045 | +6.25(+8.47%) |
Apr 20, 2020 | 77.50 | 80.00 | 73.75 | 73.75 | 4,099 | -6.20(-7.75%) |
Apr 17, 2020 | 89.26 | 89.26 | 78.75 | 79.95 | 4,276 | -2.47(-3.00%) |
Apr 16, 2020 | 85.00 | 90.70 | 81.25 | 82.42 | 4,304 | -2.05(-2.43%) |
Apr 15, 2020 | 93.75 | 95.00 | 83.90 | 84.47 | 5,031 | -11.78(-12.23%) |
Apr 14, 2020 | 100.00 | 102.50 | 93.75 | 96.25 | 4,050 | -2.94(-2.96%) |
Apr 13, 2020 | 102.50 | 105.34 | 98.24 | 99.19 | 2,698 | -3.31(-3.23%) |
Apr 09, 2020 | 107.61 | 112.46 | 94.78 | 102.50 | 6,784 | -3.75(-3.53%) |
Apr 08, 2020 | 118.75 | 118.75 | 103.75 | 106.25 | 6,176 | -6.25(-5.56%) |
Apr 07, 2020 | 127.50 | 127.50 | 110.00 | 112.50 | 6,459 | -8.75(-7.22%) |
Apr 06, 2020 | 125.00 | 128.75 | 112.50 | 121.25 | 6,500 | +12.58(+11.57%) |
Apr 03, 2020 | 112.78 | 124.72 | 103.31 | 108.67 | 3,213 | -5.08(-4.46%) |
Apr 02, 2020 | 123.75 | 132.50 | 97.50 | 113.75 | 9,958 | -3.75(-3.19%) |
Apr 01, 2020 | 163.75 | 166.25 | 115.00 | 117.50 | 48,820 | -50.00(-29.85%) |
Mar 31, 2020 | 145.00 | 168.75 | 140.00 | 167.50 | 28,231 | +22.50(+15.52%) |
Mar 30, 2020 | 112.50 | 147.50 | 100.00 | 145.00 | 23,354 | +22.50(+18.37%) |
Mar 27, 2020 | 121.25 | 127.50 | 114.14 | 122.50 | 23,566 | -6.25(-4.85%) |
Mar 26, 2020 | 82.50 | 132.50 | 81.25 | 128.75 | 35,638 | +43.75(+51.47%) |
Mar 25, 2020 | 67.50 | 90.00 | 65.00 | 85.00 | 13,413 | +10.00(+13.33%) |
Mar 24, 2020 | 71.25 | 75.00 | 62.50 | 75.00 | 6,167 | +6.25(+9.09%) |
Mar 23, 2020 | 81.25 | 92.50 | 56.64 | 68.75 | 19,927 | -1.31(-1.87%) |
Mar 20, 2020 | 53.75 | 115.00 | 51.25 | 70.06 | 66,298 | +17.56(+33.45%) |
Mar 19, 2020 | 40.00 | 52.50 | 37.50 | 52.50 | 10,055 | +12.50(+31.25%) |
Mar 18, 2020 | 44.38 | 47.50 | 35.00 | 40.00 | 7,342 | -8.05(-16.75%) |
Mar 17, 2020 | 50.00 | 50.00 | 41.12 | 48.05 | 5,559 | +1.14(+2.42%) |
Mar 16, 2020 | 47.50 | 50.00 | 41.25 | 46.91 | 6,728 | +0.66(+1.43%) |
Mar 13, 2020 | 41.25 | 46.25 | 37.50 | 46.25 | 3,444 | +6.01(+14.94%) |
Mar 12, 2020 | 42.50 | 42.50 | 37.88 | 40.24 | 6,259 | -2.46(-5.77%) |
Mar 11, 2020 | 38.75 | 46.25 | 36.86 | 42.70 | 6,106 | +1.61(+3.92%) |
Mar 10, 2020 | 40.69 | 41.85 | 34.88 | 41.09 | 4,092 | +3.59(+9.57%) |
Mar 09, 2020 | 35.00 | 38.75 | 35.00 | 37.50 | 6,482 | -0.56(-1.48%) |
Mar 06, 2020 | 45.00 | 45.62 | 34.50 | 38.06 | 19,584 | -8.19(-17.70%) |
Mar 05, 2020 | 46.12 | 46.25 | 43.16 | 46.25 | 10,849 | +0.00(+0.00%) |
Mar 04, 2020 | 50.00 | 50.00 | 43.75 | 46.25 | 13,407 | -5.00(-9.76%) |
Mar 03, 2020 | 50.00 | 58.75 | 47.50 | 51.25 | 32,555 | +5.05(+10.93%) |