Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.74 | 58.54 | 55.31 | 58.19 | 3,777,100 | +2.39(+4.28%) |
May 28, 2020 | 57.00 | 60.17 | 55.21 | 55.80 | 4,159,436 | -2.06(-3.56%) |
May 27, 2020 | 59.75 | 59.75 | 52.50 | 57.86 | 5,874,099 | -0.57(-0.98%) |
May 26, 2020 | 59.83 | 61.16 | 58.05 | 58.43 | 5,300,136 | +2.01(+3.56%) |
May 22, 2020 | 60.84 | 61.49 | 55.80 | 56.42 | 6,710,500 | -3.51(-5.86%) |
May 21, 2020 | 61.00 | 61.70 | 57.52 | 59.93 | 8,422,331 | -4.24(-6.61%) |
May 20, 2020 | 69.25 | 69.40 | 62.34 | 64.17 | 8,022,772 | -2.87(-4.28%) |
May 19, 2020 | 64.80 | 70.36 | 64.80 | 67.04 | 6,943,565 | +2.62(+4.07%) |
May 18, 2020 | 61.00 | 64.50 | 60.58 | 64.42 | 6,482,486 | +6.05(+10.36%) |
May 15, 2020 | 56.49 | 58.48 | 55.36 | 58.38 | 4,691,400 | +1.40(+2.45%) |
May 14, 2020 | 55.15 | 57.80 | 54.25 | 56.98 | 4,912,575 | -0.49(-0.85%) |
May 13, 2020 | 58.77 | 62.05 | 54.61 | 57.47 | 7,476,410 | -1.80(-3.04%) |
May 12, 2020 | 60.43 | 63.80 | 59.10 | 59.27 | 7,022,166 | -0.31(-0.52%) |
May 11, 2020 | 56.67 | 59.98 | 55.85 | 59.58 | 4,848,357 | +2.30(+4.02%) |
May 08, 2020 | 55.74 | 57.84 | 54.37 | 57.28 | 4,513,900 | +2.79(+5.12%) |
May 07, 2020 | 53.00 | 55.88 | 50.56 | 54.49 | 8,123,637 | +1.81(+3.44%) |
May 06, 2020 | 47.00 | 53.53 | 46.50 | 52.68 | 11,214,773 | +8.31(+18.73%) |
May 05, 2020 | 46.33 | 46.50 | 43.79 | 44.37 | 5,425,414 | +0.39(+0.89%) |
May 04, 2020 | 41.75 | 44.15 | 41.57 | 43.98 | 3,293,918 | +0.73(+1.69%) |
May 01, 2020 | 45.13 | 46.48 | 41.76 | 43.25 | 6,139,600 | -3.58(-7.64%) |
Apr 30, 2020 | 47.51 | 48.76 | 45.54 | 46.83 | 18,041,618 | -2.16(-4.41%) |
Apr 29, 2020 | 44.53 | 49.28 | 44.08 | 48.99 | 9,243,583 | +5.99(+13.93%) |
Apr 28, 2020 | 39.73 | 44.42 | 38.91 | 43.00 | 11,033,394 | +5.79(+15.56%) |
Apr 27, 2020 | 38.21 | 38.52 | 36.91 | 37.21 | 5,044,394 | -0.52(-1.38%) |
Apr 24, 2020 | 39.41 | 40.00 | 37.08 | 37.73 | 3,770,600 | -1.75(-4.43%) |
Apr 23, 2020 | 38.44 | 40.70 | 38.23 | 39.48 | 3,510,679 | +1.24(+3.24%) |
Apr 22, 2020 | 37.38 | 38.65 | 37.00 | 38.24 | 2,796,289 | +2.73(+7.69%) |
Apr 21, 2020 | 38.01 | 38.89 | 34.34 | 35.51 | 6,949,368 | -3.50(-8.97%) |
Apr 20, 2020 | 38.00 | 40.55 | 37.80 | 39.01 | 3,470,361 | +0.05(+0.13%) |
Apr 17, 2020 | 40.83 | 41.05 | 38.70 | 38.96 | 4,873,300 | +0.17(+0.44%) |
Apr 16, 2020 | 40.01 | 40.30 | 37.89 | 38.79 | 4,315,809 | -0.82(-2.07%) |
Apr 15, 2020 | 39.30 | 40.06 | 38.30 | 39.61 | 3,539,911 | -1.79(-4.32%) |
Apr 14, 2020 | 39.57 | 41.80 | 39.52 | 41.40 | 4,676,716 | +3.62(+9.58%) |
Apr 13, 2020 | 38.24 | 38.43 | 36.08 | 37.78 | 3,078,356 | -0.28(-0.74%) |
Apr 09, 2020 | 39.09 | 41.75 | 36.53 | 38.06 | 6,161,700 | +0.13(+0.34%) |
Apr 08, 2020 | 36.25 | 38.42 | 34.86 | 37.93 | 6,192,569 | +2.89(+8.25%) |
Apr 07, 2020 | 37.81 | 38.38 | 34.42 | 35.04 | 4,846,573 | +0.99(+2.91%) |
Apr 06, 2020 | 30.81 | 34.23 | 30.61 | 34.05 | 4,790,967 | +5.36(+18.68%) |
Apr 03, 2020 | 29.85 | 30.44 | 27.55 | 28.69 | 3,557,900 | -1.23(-4.11%) |
Apr 02, 2020 | 29.50 | 31.57 | 28.77 | 29.92 | 3,609,641 | +0.15(+0.50%) |
Apr 01, 2020 | 29.94 | 31.48 | 29.11 | 29.77 | 3,838,764 | -2.52(-7.80%) |
Mar 31, 2020 | 32.85 | 34.87 | 31.81 | 32.29 | 4,895,500 | +0.29(+0.91%) |
Mar 30, 2020 | 32.76 | 33.00 | 30.75 | 32.00 | 3,890,460 | -0.38(-1.17%) |
Mar 27, 2020 | 34.05 | 34.50 | 31.27 | 32.38 | 5,179,100 | -3.75(-10.38%) |
Mar 26, 2020 | 37.65 | 40.53 | 34.58 | 36.13 | 6,271,891 | -0.68(-1.85%) |
Mar 25, 2020 | 36.92 | 40.72 | 34.50 | 36.81 | 9,274,609 | +2.47(+7.19%) |
Mar 24, 2020 | 30.84 | 35.26 | 30.80 | 34.34 | 7,678,626 | +6.83(+24.83%) |
Mar 23, 2020 | 26.36 | 28.00 | 23.40 | 27.51 | 5,988,337 | +1.51(+5.81%) |
Mar 20, 2020 | 27.68 | 31.47 | 26.00 | 26.00 | 9,510,700 | -0.25(-0.95%) |
Mar 19, 2020 | 24.00 | 27.22 | 21.49 | 26.25 | 7,229,402 | +2.26(+9.42%) |
Mar 18, 2020 | 26.50 | 28.75 | 22.48 | 23.99 | 8,520,796 | -5.29(-18.07%) |
Mar 17, 2020 | 28.07 | 31.65 | 26.00 | 29.28 | 6,854,594 | +1.83(+6.67%) |
Mar 16, 2020 | 27.57 | 31.92 | 23.70 | 27.45 | 8,281,174 | -5.41(-16.46%) |
Mar 13, 2020 | 36.25 | 37.30 | 31.56 | 32.86 | 7,449,600 | -0.16(-0.48%) |
Mar 12, 2020 | 34.40 | 37.39 | 33.00 | 33.02 | 9,784,311 | -8.71(-20.87%) |
Mar 11, 2020 | 44.12 | 45.26 | 39.65 | 41.73 | 5,510,133 | -3.86(-8.47%) |
Mar 10, 2020 | 47.16 | 47.82 | 43.47 | 45.59 | 5,291,369 | +2.21(+5.09%) |
Mar 09, 2020 | 45.77 | 48.47 | 42.00 | 43.38 | 7,793,765 | -9.67(-18.23%) |
Mar 06, 2020 | 55.34 | 57.32 | 51.44 | 53.05 | 6,601,300 | -3.64(-6.42%) |
Mar 05, 2020 | 52.54 | 59.00 | 51.77 | 56.69 | 8,219,044 | +3.22(+6.02%) |
Mar 04, 2020 | 52.31 | 54.00 | 51.51 | 53.47 | 6,577,459 | +1.10(+2.10%) |
Mar 03, 2020 | 52.41 | 54.64 | 51.10 | 52.37 | 6,927,738 | +0.97(+1.89%) |