Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 62.44 | 68.40 | 61.27 | 68.09 | 838,700 | +5.51(+8.80%) |
May 28, 2020 | 66.22 | 66.63 | 62.17 | 62.58 | 604,650 | -3.38(-5.12%) |
May 27, 2020 | 67.56 | 67.95 | 62.06 | 65.96 | 713,012 | -0.93(-1.39%) |
May 26, 2020 | 72.88 | 73.07 | 64.31 | 66.89 | 972,148 | -3.85(-5.44%) |
May 22, 2020 | 68.46 | 70.97 | 67.10 | 70.74 | 496,400 | +2.00(+2.91%) |
May 21, 2020 | 67.56 | 69.59 | 66.25 | 68.74 | 579,374 | +1.01(+1.49%) |
May 20, 2020 | 67.10 | 72.83 | 65.56 | 67.73 | 1,526,625 | +4.66(+7.39%) |
May 19, 2020 | 57.26 | 69.54 | 57.26 | 63.07 | 1,860,204 | +5.36(+9.29%) |
May 18, 2020 | 58.08 | 59.70 | 56.76 | 57.71 | 723,785 | +2.52(+4.57%) |
May 15, 2020 | 51.37 | 56.86 | 51.15 | 55.19 | 990,500 | +3.70(+7.19%) |
May 14, 2020 | 49.00 | 52.19 | 45.63 | 51.49 | 1,021,651 | +1.98(+4.00%) |
May 13, 2020 | 58.11 | 58.11 | 48.58 | 49.51 | 1,372,840 | -7.72(-13.49%) |
May 12, 2020 | 54.99 | 63.40 | 53.50 | 57.23 | 3,068,781 | +9.41(+19.68%) |
May 11, 2020 | 52.20 | 52.20 | 47.26 | 47.82 | 1,238,451 | -2.84(-5.61%) |
May 08, 2020 | 49.40 | 50.84 | 49.00 | 50.66 | 601,800 | +1.95(+4.00%) |
May 07, 2020 | 46.90 | 50.99 | 45.51 | 48.71 | 764,720 | +2.28(+4.91%) |
May 06, 2020 | 46.50 | 47.22 | 45.09 | 46.43 | 766,120 | +0.33(+0.72%) |
May 05, 2020 | 45.42 | 48.10 | 45.16 | 46.10 | 585,639 | +1.92(+4.35%) |
May 04, 2020 | 43.78 | 45.08 | 42.14 | 44.18 | 352,051 | -0.58(-1.30%) |
May 01, 2020 | 44.13 | 45.43 | 42.41 | 44.76 | 545,100 | -0.19(-0.42%) |
Apr 30, 2020 | 48.50 | 48.50 | 44.44 | 44.95 | 784,241 | -3.86(-7.91%) |
Apr 29, 2020 | 47.95 | 50.00 | 46.65 | 48.81 | 1,624,781 | +1.87(+3.98%) |
Apr 28, 2020 | 44.51 | 47.42 | 44.20 | 46.94 | 985,475 | +3.71(+8.58%) |
Apr 27, 2020 | 43.00 | 46.42 | 42.50 | 43.23 | 886,753 | +0.87(+2.05%) |
Apr 24, 2020 | 42.26 | 42.75 | 39.52 | 42.36 | 662,700 | +0.64(+1.53%) |
Apr 23, 2020 | 41.39 | 43.42 | 40.19 | 41.72 | 561,073 | +0.90(+2.20%) |
Apr 22, 2020 | 41.01 | 41.86 | 39.58 | 40.82 | 588,379 | +0.98(+2.46%) |
Apr 21, 2020 | 40.55 | 42.29 | 38.00 | 39.84 | 1,435,758 | -4.53(-10.21%) |
Apr 20, 2020 | 45.29 | 46.92 | 44.01 | 44.37 | 496,829 | -2.07(-4.46%) |
Apr 17, 2020 | 47.71 | 48.50 | 45.03 | 46.44 | 613,000 | +2.39(+5.43%) |
Apr 16, 2020 | 43.94 | 44.52 | 42.00 | 44.05 | 582,757 | +0.80(+1.85%) |
Apr 15, 2020 | 43.93 | 44.51 | 41.72 | 43.25 | 648,097 | -2.96(-6.41%) |
Apr 14, 2020 | 43.75 | 47.44 | 43.47 | 46.21 | 621,248 | +4.14(+9.84%) |
Apr 13, 2020 | 41.02 | 42.90 | 40.02 | 42.07 | 950,077 | -1.61(-3.69%) |
Apr 09, 2020 | 45.40 | 47.93 | 43.03 | 43.68 | 1,680,200 | +0.79(+1.84%) |
Apr 08, 2020 | 40.00 | 44.63 | 39.41 | 42.89 | 850,251 | +4.53(+11.81%) |
Apr 07, 2020 | 39.23 | 42.91 | 37.02 | 38.36 | 1,029,818 | +0.85(+2.27%) |
Apr 06, 2020 | 31.81 | 38.13 | 31.51 | 37.51 | 1,294,026 | +7.79(+26.21%) |
Apr 03, 2020 | 30.95 | 31.30 | 28.57 | 29.72 | 912,300 | -0.91(-2.97%) |
Apr 02, 2020 | 32.53 | 32.80 | 30.25 | 30.63 | 765,859 | -1.84(-5.67%) |
Apr 01, 2020 | 33.33 | 33.50 | 31.71 | 32.47 | 739,537 | -2.49(-7.12%) |
Mar 31, 2020 | 36.05 | 36.97 | 34.70 | 34.96 | 1,629,338 | -1.43(-3.93%) |
Mar 30, 2020 | 37.11 | 38.50 | 35.76 | 36.39 | 828,714 | -0.61(-1.65%) |
Mar 27, 2020 | 41.00 | 41.93 | 36.95 | 37.00 | 865,000 | -5.88(-13.71%) |
Mar 26, 2020 | 42.31 | 46.74 | 42.26 | 42.88 | 1,226,163 | +1.24(+2.98%) |
Mar 25, 2020 | 40.49 | 44.84 | 38.62 | 41.64 | 1,531,704 | +2.13(+5.39%) |
Mar 24, 2020 | 31.20 | 40.63 | 31.20 | 39.51 | 1,281,841 | +10.02(+33.98%) |
Mar 23, 2020 | 30.52 | 31.03 | 27.42 | 29.49 | 1,162,162 | -0.90(-2.96%) |
Mar 20, 2020 | 32.50 | 34.69 | 29.01 | 30.39 | 1,626,200 | -0.14(-0.46%) |
Mar 19, 2020 | 30.51 | 33.32 | 28.50 | 30.53 | 1,385,537 | +0.63(+2.11%) |
Mar 18, 2020 | 42.76 | 42.95 | 27.33 | 29.90 | 1,689,652 | -14.52(-32.69%) |
Mar 17, 2020 | 44.57 | 48.34 | 42.00 | 44.42 | 1,432,147 | +0.74(+1.69%) |
Mar 16, 2020 | 44.45 | 45.12 | 38.31 | 43.68 | 1,594,378 | -7.21(-14.17%) |
Mar 13, 2020 | 46.29 | 50.96 | 43.52 | 50.89 | 1,249,000 | +7.41(+17.04%) |
Mar 12, 2020 | 39.04 | 46.53 | 38.08 | 43.48 | 1,207,202 | -2.35(-5.13%) |
Mar 11, 2020 | 44.47 | 48.64 | 44.20 | 45.83 | 1,119,769 | +0.41(+0.90%) |
Mar 10, 2020 | 43.66 | 45.99 | 42.98 | 45.42 | 1,374,121 | +3.07(+7.25%) |
Mar 09, 2020 | 42.07 | 47.49 | 41.00 | 42.35 | 1,067,922 | -5.90(-12.23%) |
Mar 06, 2020 | 51.87 | 52.00 | 47.39 | 48.25 | 1,176,800 | -4.61(-8.72%) |
Mar 05, 2020 | 53.53 | 56.74 | 51.13 | 52.86 | 1,812,040 | -1.69(-3.10%) |
Mar 04, 2020 | 60.46 | 62.00 | 53.11 | 54.55 | 5,255,891 | -31.65(-36.72%) |
Mar 03, 2020 | 86.60 | 88.20 | 83.74 | 86.20 | 1,253,741 | +0.47(+0.55%) |