Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.00 | 52.82 | 49.09 | 51.87 | 19,136,600 | +0.17(+0.33%) |
May 28, 2020 | 53.44 | 54.70 | 51.33 | 51.70 | 21,515,524 | -2.59(-4.77%) |
May 27, 2020 | 54.14 | 55.32 | 49.30 | 54.29 | 31,876,524 | +4.73(+9.54%) |
May 26, 2020 | 47.11 | 50.36 | 46.67 | 49.56 | 27,190,858 | +6.42(+14.88%) |
May 22, 2020 | 44.65 | 45.40 | 42.02 | 43.14 | 15,272,500 | -0.21(-0.48%) |
May 21, 2020 | 41.20 | 45.07 | 40.35 | 43.35 | 28,060,304 | +2.62(+6.43%) |
May 20, 2020 | 43.20 | 43.62 | 39.71 | 40.73 | 22,439,552 | -1.42(-3.37%) |
May 19, 2020 | 43.76 | 44.31 | 40.92 | 42.15 | 17,949,920 | -1.55(-3.55%) |
May 18, 2020 | 41.20 | 44.98 | 41.20 | 43.70 | 29,396,432 | +6.25(+16.69%) |
May 15, 2020 | 34.40 | 38.27 | 34.37 | 37.45 | 18,249,300 | +2.30(+6.54%) |
May 14, 2020 | 33.00 | 35.87 | 31.41 | 35.15 | 22,822,152 | +0.62(+1.80%) |
May 13, 2020 | 36.98 | 37.01 | 33.40 | 34.53 | 22,545,172 | -1.81(-4.98%) |
May 12, 2020 | 38.95 | 39.22 | 36.32 | 36.34 | 10,475,177 | -1.73(-4.54%) |
May 11, 2020 | 39.11 | 39.48 | 37.78 | 38.07 | 9,360,361 | -1.85(-4.63%) |
May 08, 2020 | 40.30 | 41.39 | 38.55 | 39.92 | 15,961,900 | +1.89(+4.97%) |
May 07, 2020 | 36.48 | 38.97 | 36.45 | 38.03 | 13,828,337 | +1.92(+5.32%) |
May 06, 2020 | 38.21 | 38.50 | 36.00 | 36.11 | 15,402,147 | -1.09(-2.93%) |
May 05, 2020 | 41.63 | 42.27 | 37.02 | 37.20 | 25,352,800 | -4.17(-10.08%) |
May 04, 2020 | 37.61 | 41.75 | 37.02 | 41.37 | 22,833,816 | +0.60(+1.47%) |
May 01, 2020 | 43.13 | 44.74 | 40.60 | 40.77 | 20,273,700 | -6.00(-12.83%) |
Apr 30, 2020 | 47.51 | 48.56 | 44.38 | 46.77 | 21,235,492 | -1.29(-2.68%) |
Apr 29, 2020 | 45.00 | 48.60 | 44.42 | 48.06 | 28,604,484 | +6.47(+15.56%) |
Apr 28, 2020 | 41.90 | 43.01 | 39.57 | 41.59 | 23,412,988 | +2.12(+5.37%) |
Apr 27, 2020 | 36.33 | 39.58 | 35.86 | 39.47 | 18,999,194 | +3.79(+10.62%) |
Apr 24, 2020 | 37.10 | 37.48 | 35.00 | 35.68 | 14,786,600 | -1.20(-3.25%) |
Apr 23, 2020 | 34.37 | 37.20 | 34.13 | 36.88 | 21,480,448 | +2.87(+8.44%) |
Apr 22, 2020 | 35.34 | 35.74 | 33.62 | 34.01 | 9,848,427 | -0.42(-1.22%) |
Apr 21, 2020 | 34.50 | 35.77 | 33.50 | 34.43 | 15,499,983 | -1.56(-4.33%) |
Apr 20, 2020 | 35.51 | 37.21 | 34.91 | 35.99 | 15,128,866 | -1.40(-3.74%) |
Apr 17, 2020 | 37.11 | 37.61 | 35.00 | 37.39 | 24,741,598 | +3.38(+9.94%) |
Apr 16, 2020 | 36.50 | 37.07 | 33.01 | 34.01 | 24,464,924 | -2.97(-8.03%) |
Apr 15, 2020 | 35.02 | 37.85 | 34.40 | 36.98 | 22,525,304 | -0.86(-2.27%) |
Apr 14, 2020 | 35.95 | 39.00 | 35.36 | 37.84 | 32,401,720 | +4.47(+13.40%) |
Apr 13, 2020 | 36.32 | 36.70 | 33.25 | 33.37 | 34,002,416 | -6.85(-17.03%) |
Apr 09, 2020 | 40.82 | 45.12 | 36.76 | 40.22 | 46,354,300 | +2.66(+7.08%) |
Apr 08, 2020 | 34.88 | 37.80 | 33.65 | 37.56 | 28,591,396 | +4.01(+11.95%) |
Apr 07, 2020 | 35.31 | 39.75 | 31.65 | 33.55 | 51,002,292 | +3.94(+13.31%) |
Apr 06, 2020 | 26.80 | 30.21 | 25.85 | 29.61 | 33,425,356 | +5.22(+21.40%) |
Apr 03, 2020 | 25.71 | 26.21 | 22.25 | 24.39 | 26,467,300 | -0.43(-1.73%) |
Apr 02, 2020 | 25.50 | 27.95 | 23.95 | 24.82 | 29,223,084 | -0.95(-3.69%) |
Apr 01, 2020 | 30.30 | 30.86 | 25.60 | 25.77 | 24,346,836 | -6.40(-19.89%) |
Mar 31, 2020 | 28.75 | 35.65 | 28.30 | 32.17 | 26,134,598 | +2.40(+8.06%) |
Mar 30, 2020 | 32.31 | 32.63 | 28.10 | 29.77 | 25,426,970 | -4.73(-13.71%) |
Mar 27, 2020 | 37.51 | 37.53 | 32.80 | 34.50 | 31,129,200 | -6.11(-15.05%) |
Mar 26, 2020 | 42.83 | 49.87 | 37.85 | 40.61 | 35,118,348 | -1.80(-4.24%) |
Mar 25, 2020 | 40.50 | 45.45 | 34.71 | 42.41 | 32,730,020 | +7.94(+23.03%) |
Mar 24, 2020 | 34.50 | 39.59 | 32.14 | 34.47 | 28,020,768 | +6.28(+22.28%) |
Mar 23, 2020 | 24.03 | 29.32 | 22.77 | 28.19 | 20,246,820 | +4.38(+18.40%) |
Mar 20, 2020 | 24.45 | 28.10 | 22.00 | 23.81 | 22,221,500 | +1.40(+6.25%) |
Mar 19, 2020 | 21.76 | 24.15 | 20.55 | 22.41 | 17,027,024 | +0.08(+0.36%) |
Mar 18, 2020 | 26.02 | 26.30 | 19.25 | 22.33 | 24,543,456 | -5.33(-19.27%) |
Mar 17, 2020 | 31.22 | 31.44 | 26.83 | 27.66 | 18,117,726 | -2.28(-7.62%) |
Mar 16, 2020 | 29.90 | 35.47 | 29.28 | 29.94 | 25,371,332 | -2.39(-7.39%) |
Mar 13, 2020 | 37.01 | 37.34 | 28.61 | 32.33 | 27,482,900 | +2.06(+6.81%) |
Mar 12, 2020 | 34.00 | 39.56 | 29.01 | 30.27 | 28,837,836 | -14.10(-31.78%) |
Mar 11, 2020 | 48.56 | 51.00 | 41.20 | 44.37 | 23,736,294 | -7.30(-14.13%) |
Mar 10, 2020 | 51.03 | 52.70 | 40.20 | 51.67 | 30,295,948 | +3.40(+7.04%) |
Mar 09, 2020 | 56.23 | 56.30 | 47.36 | 48.27 | 19,158,496 | -16.74(-25.75%) |
Mar 06, 2020 | 62.70 | 70.33 | 60.36 | 65.01 | 16,949,000 | -0.77(-1.17%) |
Mar 05, 2020 | 75.03 | 75.92 | 64.18 | 65.78 | 16,066,561 | -12.80(-16.29%) |
Mar 04, 2020 | 79.16 | 79.36 | 74.58 | 78.58 | 10,364,258 | +1.16(+1.50%) |
Mar 03, 2020 | 80.96 | 81.13 | 76.03 | 77.42 | 7,663,071 | -2.35(-2.94%) |