Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.95 | 44.93 | 40.96 | 41.87 | 1,430,823 | -3.25(-7.20%) |
May 28, 2020 | 48.94 | 49.32 | 44.79 | 45.12 | 1,045,504 | -3.48(-7.16%) |
May 27, 2020 | 46.67 | 49.00 | 43.82 | 48.60 | 1,243,881 | +4.93(+11.28%) |
May 26, 2020 | 43.55 | 44.27 | 42.72 | 43.67 | 997,734 | +3.34(+8.28%) |
May 22, 2020 | 39.93 | 40.68 | 38.99 | 40.33 | 653,192 | +0.82(+2.08%) |
May 21, 2020 | 38.70 | 40.89 | 38.57 | 39.51 | 966,039 | +0.63(+1.61%) |
May 20, 2020 | 39.07 | 40.15 | 37.52 | 38.89 | 837,862 | +1.27(+3.38%) |
May 19, 2020 | 38.06 | 39.95 | 36.01 | 37.61 | 1,058,958 | -0.84(-2.18%) |
May 18, 2020 | 36.87 | 39.01 | 35.92 | 38.45 | 1,508,001 | +4.77(+14.16%) |
May 15, 2020 | 32.12 | 34.68 | 31.70 | 33.68 | 723,975 | +1.11(+3.40%) |
May 14, 2020 | 29.63 | 33.07 | 28.23 | 32.58 | 1,092,680 | +1.11(+3.52%) |
May 13, 2020 | 34.88 | 35.28 | 30.70 | 31.47 | 1,540,859 | -3.79(-10.75%) |
May 12, 2020 | 37.47 | 38.06 | 35.17 | 35.26 | 1,024,985 | -1.65(-4.47%) |
May 11, 2020 | 37.28 | 38.21 | 35.60 | 36.91 | 995,571 | -1.51(-3.94%) |
May 08, 2020 | 37.69 | 39.11 | 36.37 | 38.42 | 915,185 | +2.21(+6.11%) |
May 07, 2020 | 34.22 | 36.28 | 33.91 | 36.21 | 794,894 | +2.60(+7.74%) |
May 06, 2020 | 34.86 | 35.61 | 33.30 | 33.61 | 726,238 | -0.78(-2.28%) |
May 05, 2020 | 38.25 | 38.75 | 34.00 | 34.39 | 1,230,374 | -1.67(-4.63%) |
May 04, 2020 | 34.24 | 36.74 | 31.54 | 36.06 | 952,588 | -0.08(-0.23%) |
May 01, 2020 | 38.75 | 39.66 | 35.21 | 36.15 | 1,524,152 | -4.81(-11.74%) |
Apr 30, 2020 | 41.75 | 44.81 | 39.39 | 40.95 | 1,587,351 | -1.77(-4.15%) |
Apr 29, 2020 | 40.32 | 44.69 | 38.33 | 42.72 | 2,590,985 | +8.19(+23.72%) |
Apr 28, 2020 | 32.75 | 34.55 | 31.42 | 34.53 | 1,821,645 | +3.60(+11.63%) |
Apr 27, 2020 | 29.38 | 32.14 | 28.53 | 30.93 | 1,329,182 | +2.53(+8.90%) |
Apr 24, 2020 | 29.06 | 29.32 | 27.30 | 28.41 | 924,832 | -0.06(-0.19%) |
Apr 23, 2020 | 29.43 | 30.60 | 28.40 | 28.46 | 1,100,590 | -0.97(-3.29%) |
Apr 22, 2020 | 30.07 | 30.90 | 28.85 | 29.43 | 1,396,571 | +0.08(+0.28%) |
Apr 21, 2020 | 27.45 | 29.58 | 27.38 | 29.35 | 1,162,789 | +1.17(+4.16%) |
Apr 20, 2020 | 29.52 | 30.75 | 27.50 | 28.17 | 1,463,905 | -3.10(-9.91%) |
Apr 17, 2020 | 29.62 | 31.99 | 28.77 | 31.27 | 1,933,888 | +4.35(+16.14%) |
Apr 16, 2020 | 28.22 | 28.50 | 26.34 | 26.93 | 1,113,937 | -1.54(-5.41%) |
Apr 15, 2020 | 27.68 | 29.06 | 26.79 | 28.47 | 1,148,855 | -1.55(-5.16%) |
Apr 14, 2020 | 32.22 | 33.49 | 29.53 | 30.02 | 1,270,174 | -0.33(-1.09%) |
Apr 13, 2020 | 34.41 | 34.41 | 28.70 | 30.35 | 1,626,895 | -2.84(-8.56%) |
Apr 09, 2020 | 32.45 | 35.99 | 31.37 | 33.19 | 1,984,184 | +3.08(+10.23%) |
Apr 08, 2020 | 29.13 | 31.18 | 27.72 | 30.11 | 1,863,986 | +3.36(+12.55%) |
Apr 07, 2020 | 28.48 | 31.48 | 26.34 | 26.75 | 2,118,364 | +0.87(+3.35%) |
Apr 06, 2020 | 20.69 | 26.20 | 20.69 | 25.89 | 2,451,077 | +7.08(+37.62%) |
Apr 03, 2020 | 19.42 | 20.98 | 17.46 | 18.81 | 1,231,809 | -0.56(-2.90%) |
Apr 02, 2020 | 20.77 | 22.58 | 18.82 | 19.37 | 1,172,114 | -1.28(-6.21%) |
Apr 01, 2020 | 24.09 | 24.62 | 20.30 | 20.66 | 1,483,818 | -5.80(-21.93%) |
Mar 31, 2020 | 25.84 | 28.97 | 25.73 | 26.46 | 967,448 | +0.37(+1.41%) |
Mar 30, 2020 | 29.02 | 29.38 | 25.28 | 26.09 | 1,133,619 | -3.99(-13.28%) |
Mar 27, 2020 | 31.51 | 31.82 | 28.60 | 30.08 | 1,150,946 | -3.38(-10.09%) |
Mar 26, 2020 | 27.63 | 35.50 | 27.63 | 33.46 | 2,436,808 | +6.02(+21.92%) |
Mar 25, 2020 | 25.50 | 32.10 | 25.04 | 27.45 | 3,287,726 | +4.26(+18.38%) |
Mar 24, 2020 | 19.16 | 24.51 | 18.91 | 23.18 | 2,932,952 | +5.77(+33.10%) |
Mar 23, 2020 | 16.98 | 17.95 | 16.03 | 17.42 | 2,053,246 | +1.36(+8.44%) |
Mar 20, 2020 | 17.53 | 17.99 | 15.53 | 16.06 | 1,999,142 | -0.32(-1.97%) |
Mar 19, 2020 | 15.92 | 18.45 | 14.76 | 16.38 | 2,575,173 | +1.40(+9.36%) |
Mar 18, 2020 | 24.68 | 24.88 | 12.48 | 14.98 | 1,974,517 | -11.87(-44.21%) |
Mar 17, 2020 | 29.76 | 30.85 | 25.56 | 26.85 | 1,058,481 | -2.47(-8.42%) |
Mar 16, 2020 | 30.76 | 33.15 | 28.77 | 29.32 | 1,220,805 | -8.29(-22.05%) |
Mar 13, 2020 | 33.93 | 37.90 | 31.41 | 37.61 | 1,679,900 | +6.77(+21.94%) |
Mar 12, 2020 | 42.19 | 42.19 | 30.08 | 30.85 | 2,111,896 | -14.40(-31.83%) |
Mar 11, 2020 | 51.39 | 51.39 | 44.83 | 45.25 | 1,246,963 | -7.75(-14.62%) |
Mar 10, 2020 | 56.69 | 56.72 | 49.63 | 52.99 | 733,316 | -1.21(-2.23%) |
Mar 09, 2020 | 59.53 | 60.56 | 53.76 | 54.20 | 666,343 | -11.15(-17.06%) |
Mar 06, 2020 | 67.10 | 67.53 | 63.77 | 65.35 | 575,171 | -4.10(-5.90%) |
Mar 05, 2020 | 77.71 | 77.71 | 68.20 | 69.45 | 782,218 | -10.03(-12.62%) |
Mar 04, 2020 | 74.73 | 79.58 | 73.49 | 79.48 | 707,682 | +5.69(+7.72%) |
Mar 03, 2020 | 74.59 | 76.33 | 71.73 | 73.78 | 453,487 | -0.97(-1.30%) |