Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.71 | 48.17 | 45.09 | 45.42 | 4,343,598 | -2.62(-5.45%) |
May 28, 2020 | 50.99 | 51.07 | 47.73 | 48.03 | 1,525,571 | -2.93(-5.75%) |
May 27, 2020 | 51.92 | 53.33 | 49.17 | 50.97 | 2,176,607 | +2.52(+5.20%) |
May 26, 2020 | 44.70 | 49.30 | 44.07 | 48.45 | 2,692,222 | +7.22(+17.53%) |
May 22, 2020 | 42.51 | 42.90 | 40.99 | 41.22 | 1,166,589 | -0.99(-2.35%) |
May 21, 2020 | 43.13 | 44.02 | 41.46 | 42.21 | 1,179,691 | -1.00(-2.31%) |
May 20, 2020 | 43.14 | 45.36 | 42.84 | 43.21 | 1,520,975 | +1.40(+3.35%) |
May 19, 2020 | 43.28 | 44.36 | 41.33 | 41.81 | 1,343,586 | -2.14(-4.86%) |
May 18, 2020 | 40.16 | 44.26 | 39.88 | 43.95 | 2,046,144 | +6.52(+17.42%) |
May 15, 2020 | 37.80 | 38.47 | 36.57 | 37.43 | 1,508,222 | -1.18(-3.05%) |
May 14, 2020 | 35.28 | 39.36 | 34.44 | 38.60 | 2,317,292 | +2.27(+6.26%) |
May 13, 2020 | 39.29 | 39.29 | 35.43 | 36.33 | 2,285,480 | -3.14(-7.95%) |
May 12, 2020 | 42.32 | 44.34 | 39.36 | 39.47 | 1,761,782 | -2.49(-5.93%) |
May 11, 2020 | 44.81 | 45.19 | 41.75 | 41.95 | 2,280,091 | -4.06(-8.82%) |
May 08, 2020 | 45.86 | 46.32 | 44.43 | 46.01 | 1,256,964 | +1.64(+3.69%) |
May 07, 2020 | 43.63 | 46.11 | 43.42 | 44.37 | 1,088,720 | +1.75(+4.10%) |
May 06, 2020 | 44.95 | 45.60 | 42.04 | 42.63 | 1,498,173 | -1.59(-3.60%) |
May 05, 2020 | 47.04 | 49.66 | 44.01 | 44.22 | 1,994,290 | -0.98(-2.16%) |
May 04, 2020 | 42.92 | 45.38 | 42.00 | 45.19 | 1,594,045 | -0.04(-0.09%) |
May 01, 2020 | 46.58 | 46.71 | 43.89 | 45.23 | 2,011,368 | -3.60(-7.37%) |
Apr 30, 2020 | 52.33 | 52.36 | 48.77 | 48.83 | 1,788,554 | -4.75(-8.86%) |
Apr 29, 2020 | 50.42 | 53.99 | 50.00 | 53.58 | 2,812,926 | +7.16(+15.42%) |
Apr 28, 2020 | 43.38 | 47.13 | 42.53 | 46.42 | 2,157,980 | +6.06(+15.00%) |
Apr 27, 2020 | 40.18 | 41.68 | 39.51 | 40.36 | 2,055,632 | +0.97(+2.45%) |
Apr 24, 2020 | 39.78 | 41.39 | 37.79 | 39.40 | 4,035,657 | +0.01(+0.02%) |
Apr 23, 2020 | 35.78 | 40.23 | 34.71 | 39.39 | 3,019,693 | +3.62(+10.11%) |
Apr 22, 2020 | 36.62 | 37.03 | 34.83 | 35.77 | 1,355,974 | +0.69(+1.97%) |
Apr 21, 2020 | 34.13 | 36.38 | 34.13 | 35.08 | 1,695,274 | -0.51(-1.43%) |
Apr 20, 2020 | 35.11 | 37.68 | 34.45 | 35.59 | 1,233,702 | -1.34(-3.62%) |
Apr 17, 2020 | 33.88 | 37.00 | 33.86 | 36.92 | 2,049,924 | +4.74(+14.73%) |
Apr 16, 2020 | 33.60 | 33.60 | 31.70 | 32.18 | 1,593,149 | -1.48(-4.40%) |
Apr 15, 2020 | 33.41 | 33.91 | 31.87 | 33.66 | 1,481,084 | -1.84(-5.19%) |
Apr 14, 2020 | 36.30 | 36.71 | 33.17 | 35.51 | 1,956,512 | +0.58(+1.65%) |
Apr 13, 2020 | 35.96 | 36.57 | 32.95 | 34.93 | 2,281,407 | -2.69(-7.15%) |
Apr 09, 2020 | 43.67 | 45.15 | 36.20 | 37.62 | 2,326,891 | -2.08(-5.23%) |
Apr 08, 2020 | 35.11 | 40.73 | 35.01 | 39.70 | 1,870,001 | +5.01(+14.45%) |
Apr 07, 2020 | 33.43 | 38.40 | 33.43 | 34.69 | 2,475,904 | +4.30(+14.15%) |
Apr 06, 2020 | 28.26 | 31.98 | 28.02 | 30.39 | 3,269,218 | +4.55(+17.63%) |
Apr 03, 2020 | 27.71 | 27.97 | 25.00 | 25.83 | 1,455,691 | -1.76(-6.36%) |
Apr 02, 2020 | 30.24 | 30.81 | 25.90 | 27.59 | 2,330,605 | -2.68(-8.86%) |
Apr 01, 2020 | 30.95 | 31.35 | 29.37 | 30.27 | 1,564,732 | -2.55(-7.76%) |
Mar 31, 2020 | 32.96 | 34.64 | 31.30 | 32.82 | 1,324,081 | -0.63(-1.90%) |
Mar 30, 2020 | 35.67 | 35.67 | 31.99 | 33.45 | 1,422,210 | -2.12(-5.95%) |
Mar 27, 2020 | 34.88 | 37.09 | 34.18 | 35.57 | 2,138,521 | -1.05(-2.88%) |
Mar 26, 2020 | 39.01 | 41.73 | 35.51 | 36.62 | 1,746,141 | -0.94(-2.49%) |
Mar 25, 2020 | 42.37 | 45.29 | 37.35 | 37.56 | 2,211,470 | -3.41(-8.33%) |
Mar 24, 2020 | 33.07 | 41.36 | 32.00 | 40.97 | 2,629,956 | +10.72(+35.43%) |
Mar 23, 2020 | 25.87 | 31.37 | 25.86 | 30.25 | 2,151,985 | +3.38(+12.60%) |
Mar 20, 2020 | 26.58 | 30.32 | 26.14 | 26.87 | 3,962,955 | +2.12(+8.55%) |
Mar 19, 2020 | 21.74 | 26.54 | 20.00 | 24.75 | 3,522,365 | +2.70(+12.25%) |
Mar 18, 2020 | 28.11 | 28.11 | 20.48 | 22.05 | 2,771,933 | -8.06(-26.76%) |
Mar 17, 2020 | 36.02 | 36.13 | 27.38 | 30.10 | 3,947,677 | -5.11(-14.51%) |
Mar 16, 2020 | 35.11 | 42.01 | 35.08 | 35.21 | 2,449,756 | -13.07(-27.07%) |
Mar 13, 2020 | 49.38 | 49.77 | 43.29 | 48.28 | 2,623,341 | +2.62(+5.75%) |
Mar 12, 2020 | 51.29 | 51.69 | 45.10 | 45.66 | 2,028,630 | -10.20(-18.26%) |
Mar 11, 2020 | 60.09 | 61.28 | 55.49 | 55.86 | 2,110,606 | -6.12(-9.88%) |
Mar 10, 2020 | 64.98 | 65.31 | 58.20 | 61.98 | 1,849,259 | +0.53(+0.86%) |
Mar 09, 2020 | 65.04 | 67.00 | 61.06 | 61.46 | 1,173,225 | -9.35(-13.21%) |
Mar 06, 2020 | 69.49 | 72.76 | 67.85 | 70.81 | 1,196,054 | -1.56(-2.16%) |
Mar 05, 2020 | 76.79 | 76.86 | 71.86 | 72.37 | 1,087,401 | -6.32(-8.03%) |
Mar 04, 2020 | 78.48 | 79.02 | 75.49 | 78.69 | 1,501,183 | +0.98(+1.27%) |
Mar 03, 2020 | 83.51 | 83.98 | 77.48 | 77.70 | 1,060,803 | -6.23(-7.42%) |