Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 59.00 | 59.50 | 55.50 | 56.50 | 76,122 | -2.00(-3.42%) |
May 28, 2020 | 60.00 | 60.00 | 58.50 | 58.50 | 55,216 | -1.00(-1.68%) |
May 27, 2020 | 61.00 | 62.50 | 57.00 | 59.50 | 86,126 | -1.50(-2.46%) |
May 26, 2020 | 66.50 | 67.50 | 61.00 | 61.00 | 104,197 | -1.50(-2.40%) |
May 22, 2020 | 62.00 | 66.50 | 60.50 | 62.50 | 178,984 | +3.00(+5.04%) |
May 21, 2020 | 58.00 | 60.50 | 56.00 | 59.50 | 92,901 | +3.00(+5.31%) |
May 20, 2020 | 58.50 | 58.50 | 56.00 | 56.50 | 59,871 | +1.00(+1.80%) |
May 19, 2020 | 58.00 | 59.50 | 55.50 | 55.50 | 69,804 | -4.00(-6.72%) |
May 18, 2020 | 59.00 | 60.50 | 57.50 | 59.50 | 69,347 | +1.00(+1.71%) |
May 15, 2020 | 58.00 | 61.00 | 56.00 | 58.50 | 50,058 | +2.50(+4.46%) |
May 14, 2020 | 59.50 | 59.50 | 52.50 | 56.00 | 62,375 | -3.00(-5.08%) |
May 13, 2020 | 63.50 | 65.00 | 56.00 | 59.00 | 86,272 | -3.50(-5.60%) |
May 12, 2020 | 67.50 | 67.50 | 62.50 | 62.50 | 71,099 | -3.00(-4.58%) |
May 11, 2020 | 65.00 | 67.50 | 63.50 | 65.50 | 80,820 | +2.00(+3.15%) |
May 08, 2020 | 67.00 | 69.00 | 63.50 | 63.50 | 75,478 | -2.00(-3.05%) |
May 07, 2020 | 63.00 | 68.00 | 62.50 | 65.50 | 68,133 | +1.50(+2.34%) |
May 06, 2020 | 70.00 | 70.50 | 62.00 | 64.00 | 111,764 | -5.00(-7.25%) |
May 05, 2020 | 79.00 | 79.00 | 68.00 | 69.00 | 131,998 | -5.50(-7.38%) |
May 04, 2020 | 73.50 | 84.00 | 70.50 | 74.50 | 182,749 | +5.50(+7.97%) |
May 01, 2020 | 76.00 | 79.50 | 66.50 | 69.00 | 163,444 | -10.00(-12.66%) |
Apr 30, 2020 | 110.50 | 112.00 | 75.00 | 79.00 | 524,294 | -9.00(-10.23%) |
Apr 29, 2020 | 57.00 | 92.00 | 54.00 | 88.00 | 516,733 | +38.50(+77.78%) |
Apr 28, 2020 | 49.50 | 52.00 | 49.00 | 49.50 | 49,261 | +0.50(+1.02%) |
Apr 27, 2020 | 46.50 | 50.00 | 46.00 | 49.00 | 58,049 | +2.91(+6.33%) |
Apr 24, 2020 | 46.50 | 46.62 | 45.05 | 46.09 | 35,146 | +0.09(+0.18%) |
Apr 23, 2020 | 46.00 | 46.50 | 45.00 | 46.00 | 41,621 | +0.50(+1.10%) |
Apr 22, 2020 | 46.50 | 47.00 | 45.00 | 45.50 | 36,026 | +0.00(+0.00%) |
Apr 21, 2020 | 46.50 | 47.50 | 45.00 | 45.50 | 47,595 | -2.00(-4.21%) |
Apr 20, 2020 | 47.50 | 50.50 | 45.50 | 47.50 | 61,707 | -0.22(-0.45%) |
Apr 17, 2020 | 48.42 | 49.00 | 45.63 | 47.72 | 50,202 | +0.72(+1.52%) |
Apr 16, 2020 | 45.00 | 47.00 | 43.50 | 47.00 | 102,322 | +3.50(+8.05%) |
Apr 15, 2020 | 45.00 | 46.00 | 42.50 | 43.50 | 70,325 | -3.00(-6.45%) |
Apr 14, 2020 | 45.75 | 48.00 | 43.00 | 46.50 | 217,066 | +1.00(+2.20%) |
Apr 13, 2020 | 51.50 | 52.00 | 45.00 | 45.50 | 219,851 | -5.50(-10.78%) |
Apr 09, 2020 | 49.50 | 53.00 | 48.13 | 51.00 | 65,180 | +2.50(+5.15%) |
Apr 08, 2020 | 45.50 | 48.50 | 44.00 | 48.50 | 61,127 | +4.00(+8.99%) |
Apr 07, 2020 | 46.50 | 47.50 | 44.00 | 44.50 | 90,331 | -2.00(-4.30%) |
Apr 06, 2020 | 48.50 | 49.00 | 45.00 | 46.50 | 54,328 | +0.52(+1.13%) |
Apr 03, 2020 | 49.74 | 50.00 | 45.00 | 45.98 | 66,926 | -4.02(-8.04%) |
Apr 02, 2020 | 51.00 | 51.00 | 49.00 | 50.00 | 43,249 | +0.15(+0.30%) |
Apr 01, 2020 | 49.50 | 51.50 | 47.50 | 49.85 | 58,815 | -3.15(-5.94%) |
Mar 31, 2020 | 51.50 | 54.00 | 51.00 | 53.00 | 47,834 | -0.50(-0.93%) |
Mar 30, 2020 | 56.00 | 56.50 | 50.00 | 53.50 | 61,934 | -0.50(-0.93%) |
Mar 27, 2020 | 59.50 | 61.00 | 52.00 | 54.00 | 84,240 | -10.50(-16.28%) |
Mar 26, 2020 | 62.50 | 66.00 | 60.00 | 64.50 | 69,493 | +1.00(+1.57%) |
Mar 25, 2020 | 60.00 | 66.50 | 54.50 | 63.50 | 118,170 | +4.00(+6.72%) |
Mar 24, 2020 | 51.50 | 60.50 | 51.00 | 59.50 | 97,370 | +10.74(+22.04%) |
Mar 23, 2020 | 50.50 | 52.00 | 44.93 | 48.76 | 122,386 | -1.74(-3.46%) |
Mar 20, 2020 | 54.50 | 55.50 | 48.75 | 50.50 | 107,806 | -3.00(-5.61%) |
Mar 19, 2020 | 49.50 | 53.50 | 47.50 | 53.50 | 74,056 | +3.50(+7.00%) |
Mar 18, 2020 | 58.50 | 61.00 | 47.50 | 50.00 | 111,648 | -13.50(-21.26%) |
Mar 17, 2020 | 64.50 | 65.00 | 56.50 | 63.50 | 146,636 | +0.50(+0.79%) |
Mar 16, 2020 | 65.50 | 68.50 | 59.00 | 63.00 | 93,686 | -11.50(-15.44%) |
Mar 13, 2020 | 68.50 | 74.50 | 57.50 | 74.50 | 93,252 | +6.50(+9.56%) |
Mar 12, 2020 | 68.00 | 73.50 | 67.00 | 68.00 | 122,254 | -8.00(-10.53%) |
Mar 11, 2020 | 78.00 | 79.00 | 72.50 | 76.00 | 45,227 | -4.50(-5.59%) |
Mar 10, 2020 | 80.50 | 84.50 | 75.00 | 80.50 | 55,469 | +4.00(+5.23%) |
Mar 09, 2020 | 80.50 | 82.50 | 72.00 | 76.50 | 77,416 | -8.00(-9.47%) |
Mar 06, 2020 | 87.50 | 91.00 | 82.50 | 84.50 | 107,556 | -5.50(-6.11%) |
Mar 05, 2020 | 90.00 | 94.50 | 87.50 | 90.00 | 60,702 | -3.00(-3.23%) |
Mar 04, 2020 | 83.00 | 99.00 | 83.00 | 93.00 | 107,550 | +11.50(+14.11%) |
Mar 03, 2020 | 84.00 | 89.00 | 79.50 | 81.50 | 69,762 | +0.00(+0.00%) |