Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 69.62 | 72.07 | 68.58 | 68.60 | 640,193 | -1.75(-2.48%) |
May 28, 2020 | 77.13 | 77.41 | 70.13 | 70.35 | 643,218 | -4.77(-6.35%) |
May 27, 2020 | 72.28 | 75.33 | 71.92 | 75.11 | 490,755 | +4.94(+7.03%) |
May 26, 2020 | 71.54 | 72.22 | 69.42 | 70.18 | 476,789 | +2.40(+3.54%) |
May 22, 2020 | 66.50 | 68.19 | 65.32 | 67.78 | 262,601 | +1.88(+2.85%) |
May 21, 2020 | 63.87 | 67.12 | 63.87 | 65.91 | 285,789 | +1.94(+3.04%) |
May 20, 2020 | 66.28 | 67.07 | 62.65 | 63.96 | 434,534 | -0.57(-0.89%) |
May 19, 2020 | 62.94 | 66.49 | 61.74 | 64.53 | 533,015 | +0.74(+1.16%) |
May 18, 2020 | 60.12 | 64.32 | 60.03 | 63.79 | 552,363 | +7.67(+13.67%) |
May 15, 2020 | 53.70 | 57.18 | 52.79 | 56.12 | 364,218 | +2.22(+4.12%) |
May 14, 2020 | 51.27 | 53.93 | 49.53 | 53.90 | 319,954 | +0.82(+1.54%) |
May 13, 2020 | 54.72 | 54.88 | 52.23 | 53.08 | 575,247 | -2.21(-4.00%) |
May 12, 2020 | 57.49 | 57.49 | 55.29 | 55.29 | 452,015 | -2.01(-3.51%) |
May 11, 2020 | 57.39 | 58.26 | 56.09 | 57.31 | 490,814 | -1.42(-2.42%) |
May 08, 2020 | 57.12 | 58.93 | 55.68 | 58.73 | 369,182 | +3.24(+5.83%) |
May 07, 2020 | 55.26 | 55.97 | 54.71 | 55.49 | 431,457 | +1.50(+2.78%) |
May 06, 2020 | 54.74 | 55.48 | 53.69 | 53.99 | 442,260 | -0.40(-0.74%) |
May 05, 2020 | 54.05 | 55.87 | 53.63 | 54.40 | 581,274 | +1.55(+2.93%) |
May 04, 2020 | 49.77 | 53.29 | 49.21 | 52.85 | 589,916 | +1.57(+3.06%) |
May 01, 2020 | 49.14 | 51.37 | 48.75 | 51.28 | 501,901 | -0.60(-1.16%) |
Apr 30, 2020 | 51.31 | 53.11 | 50.51 | 51.88 | 924,484 | -0.99(-1.87%) |
Apr 29, 2020 | 50.22 | 54.43 | 49.41 | 52.87 | 697,127 | +5.16(+10.82%) |
Apr 28, 2020 | 46.72 | 48.00 | 46.06 | 47.70 | 665,073 | +3.60(+8.17%) |
Apr 27, 2020 | 42.57 | 44.70 | 42.17 | 44.10 | 501,540 | +2.05(+4.88%) |
Apr 24, 2020 | 40.35 | 42.84 | 39.87 | 42.05 | 515,477 | +2.17(+5.45%) |
Apr 23, 2020 | 38.91 | 40.55 | 37.85 | 39.88 | 690,822 | +1.22(+3.17%) |
Apr 22, 2020 | 39.47 | 39.72 | 37.99 | 38.65 | 384,130 | +0.62(+1.63%) |
Apr 21, 2020 | 36.80 | 38.38 | 36.51 | 38.03 | 671,499 | -0.71(-1.83%) |
Apr 20, 2020 | 39.59 | 41.03 | 38.15 | 38.74 | 467,037 | -2.83(-6.81%) |
Apr 17, 2020 | 40.90 | 42.41 | 40.17 | 41.57 | 444,052 | +2.77(+7.15%) |
Apr 16, 2020 | 38.49 | 39.75 | 37.79 | 38.80 | 560,495 | +0.19(+0.49%) |
Apr 15, 2020 | 39.36 | 39.76 | 37.77 | 38.61 | 384,994 | -3.26(-7.78%) |
Apr 14, 2020 | 42.37 | 43.41 | 40.42 | 41.87 | 419,004 | +1.12(+2.74%) |
Apr 13, 2020 | 45.88 | 45.88 | 39.18 | 40.76 | 577,613 | -5.60(-12.07%) |
Apr 09, 2020 | 46.61 | 50.04 | 44.75 | 46.35 | 651,438 | +1.84(+4.12%) |
Apr 08, 2020 | 40.96 | 44.73 | 40.43 | 44.52 | 678,600 | +4.54(+11.36%) |
Apr 07, 2020 | 41.28 | 42.52 | 38.79 | 39.98 | 1,014,830 | +1.81(+4.73%) |
Apr 06, 2020 | 34.41 | 38.49 | 33.88 | 38.17 | 774,938 | +6.55(+20.73%) |
Apr 03, 2020 | 30.37 | 32.21 | 29.86 | 31.62 | 925,793 | +1.16(+3.82%) |
Apr 02, 2020 | 31.14 | 31.87 | 28.57 | 30.45 | 684,496 | -0.99(-3.14%) |
Apr 01, 2020 | 33.81 | 34.39 | 31.29 | 31.44 | 611,967 | -4.60(-12.76%) |
Mar 31, 2020 | 37.31 | 37.77 | 35.36 | 36.04 | 606,941 | -1.54(-4.10%) |
Mar 30, 2020 | 38.53 | 38.59 | 36.39 | 37.58 | 502,765 | -1.22(-3.15%) |
Mar 27, 2020 | 41.05 | 42.34 | 38.75 | 38.80 | 515,984 | -4.31(-10.00%) |
Mar 26, 2020 | 42.22 | 43.40 | 39.89 | 43.11 | 746,872 | +1.55(+3.73%) |
Mar 25, 2020 | 34.85 | 42.44 | 34.59 | 41.56 | 731,178 | +6.71(+19.26%) |
Mar 24, 2020 | 31.28 | 34.89 | 30.65 | 34.85 | 828,894 | +5.99(+20.76%) |
Mar 23, 2020 | 30.28 | 30.58 | 27.71 | 28.86 | 709,932 | -1.98(-6.43%) |
Mar 20, 2020 | 29.74 | 32.89 | 28.72 | 30.85 | 1,055,878 | +1.72(+5.90%) |
Mar 19, 2020 | 26.41 | 30.20 | 25.20 | 29.13 | 664,782 | +2.19(+8.13%) |
Mar 18, 2020 | 31.20 | 32.40 | 24.91 | 26.94 | 1,159,173 | -6.64(-19.78%) |
Mar 17, 2020 | 35.43 | 35.78 | 30.25 | 33.58 | 1,370,982 | -1.31(-3.76%) |
Mar 16, 2020 | 40.78 | 40.78 | 34.55 | 34.89 | 964,762 | -11.32(-24.50%) |
Mar 13, 2020 | 46.73 | 47.20 | 40.61 | 46.21 | 939,267 | +2.11(+4.79%) |
Mar 12, 2020 | 49.35 | 49.35 | 41.91 | 44.10 | 1,306,749 | -9.21(-17.27%) |
Mar 11, 2020 | 56.88 | 57.71 | 52.70 | 53.31 | 942,418 | -5.30(-9.04%) |
Mar 10, 2020 | 57.97 | 58.96 | 55.00 | 58.61 | 982,999 | +2.00(+3.54%) |
Mar 09, 2020 | 62.97 | 63.59 | 56.53 | 56.61 | 1,024,604 | -9.70(-14.63%) |
Mar 06, 2020 | 65.57 | 66.82 | 63.69 | 66.31 | 799,861 | -1.64(-2.41%) |
Mar 05, 2020 | 68.04 | 69.36 | 67.10 | 67.95 | 524,453 | -1.70(-2.44%) |
Mar 04, 2020 | 67.66 | 69.72 | 66.67 | 69.65 | 465,928 | +3.18(+4.78%) |
Mar 03, 2020 | 64.34 | 67.45 | 63.91 | 66.47 | 780,334 | +2.10(+3.27%) |