Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.00 | 57.80 | 53.13 | 57.09 | 445,839 | +1.22(+2.18%) |
May 28, 2020 | 58.50 | 59.18 | 55.85 | 55.87 | 596,460 | -4.09(-6.83%) |
May 27, 2020 | 58.30 | 60.02 | 56.16 | 59.96 | 798,745 | +5.16(+9.42%) |
May 26, 2020 | 56.48 | 56.95 | 54.53 | 54.80 | 925,642 | +7.42(+15.67%) |
May 22, 2020 | 47.11 | 48.27 | 46.07 | 47.37 | 664,088 | -0.69(-1.44%) |
May 21, 2020 | 46.73 | 48.66 | 46.59 | 48.07 | 778,935 | +3.84(+8.67%) |
May 20, 2020 | 44.76 | 45.76 | 43.64 | 44.23 | 737,533 | +1.31(+3.05%) |
May 19, 2020 | 44.12 | 45.27 | 42.78 | 42.92 | 586,494 | -0.86(-1.96%) |
May 18, 2020 | 42.66 | 44.41 | 41.85 | 43.78 | 572,207 | +4.96(+12.77%) |
May 15, 2020 | 40.16 | 41.53 | 38.35 | 38.82 | 470,128 | -1.36(-3.39%) |
May 14, 2020 | 36.28 | 40.36 | 35.11 | 40.18 | 633,453 | +2.06(+5.39%) |
May 13, 2020 | 39.72 | 39.92 | 37.11 | 38.13 | 405,143 | -0.40(-1.04%) |
May 12, 2020 | 42.33 | 42.79 | 38.35 | 38.53 | 645,747 | -1.96(-4.84%) |
May 11, 2020 | 42.38 | 42.92 | 40.33 | 40.49 | 460,651 | -2.80(-6.47%) |
May 08, 2020 | 41.41 | 43.49 | 41.28 | 43.29 | 469,778 | +3.52(+8.85%) |
May 07, 2020 | 40.95 | 42.28 | 38.89 | 39.77 | 573,859 | -2.66(-6.28%) |
May 06, 2020 | 43.57 | 43.99 | 41.50 | 42.43 | 457,358 | -1.99(-4.47%) |
May 05, 2020 | 45.98 | 47.64 | 43.85 | 44.42 | 570,959 | -0.73(-1.61%) |
May 04, 2020 | 43.06 | 45.16 | 42.48 | 45.15 | 387,574 | +1.11(+2.53%) |
May 01, 2020 | 44.86 | 45.91 | 43.19 | 44.03 | 253,047 | -4.33(-8.96%) |
Apr 30, 2020 | 49.84 | 50.49 | 47.57 | 48.37 | 479,294 | -5.04(-9.44%) |
Apr 29, 2020 | 49.71 | 53.81 | 49.57 | 53.41 | 810,627 | +5.38(+11.20%) |
Apr 28, 2020 | 47.01 | 48.73 | 45.66 | 48.03 | 816,855 | +5.32(+12.45%) |
Apr 27, 2020 | 42.01 | 44.01 | 41.14 | 42.72 | 538,504 | +3.43(+8.72%) |
Apr 24, 2020 | 43.12 | 43.32 | 35.50 | 39.29 | 1,620,461 | -6.61(-14.40%) |
Apr 23, 2020 | 50.31 | 51.05 | 46.07 | 45.90 | 552,059 | -4.45(-8.84%) |
Apr 22, 2020 | 49.45 | 51.25 | 49.16 | 50.35 | 115,391 | +2.70(+5.66%) |
Apr 21, 2020 | 46.46 | 48.56 | 46.16 | 47.66 | 142,388 | -2.70(-5.36%) |
Apr 20, 2020 | 48.26 | 51.85 | 47.96 | 50.35 | 150,112 | -1.20(-2.33%) |
Apr 17, 2020 | 52.15 | 52.75 | 49.16 | 51.55 | 157,056 | +1.80(+3.61%) |
Apr 16, 2020 | 52.45 | 52.75 | 48.86 | 49.75 | 166,088 | -2.10(-4.05%) |
Apr 15, 2020 | 50.65 | 53.20 | 49.75 | 51.85 | 148,776 | -2.40(-4.42%) |
Apr 14, 2020 | 55.45 | 56.95 | 53.95 | 54.25 | 210,300 | +1.20(+2.26%) |
Apr 13, 2020 | 51.55 | 53.05 | 48.86 | 53.05 | 194,948 | -0.30(-0.56%) |
Apr 09, 2020 | 56.35 | 57.85 | 52.75 | 53.35 | 393,432 | -0.30(-0.56%) |
Apr 08, 2020 | 48.86 | 54.25 | 48.26 | 53.65 | 263,783 | +5.10(+10.49%) |
Apr 07, 2020 | 54.25 | 54.25 | 48.56 | 48.56 | 327,088 | +3.30(+7.28%) |
Apr 06, 2020 | 45.56 | 47.36 | 43.46 | 45.26 | 265,532 | +5.99(+15.27%) |
Apr 03, 2020 | 42.26 | 43.16 | 38.37 | 39.26 | 203,312 | -4.50(-10.27%) |
Apr 02, 2020 | 43.46 | 46.16 | 41.96 | 43.76 | 222,258 | +1.50(+3.55%) |
Apr 01, 2020 | 39.86 | 42.86 | 39.86 | 42.26 | 198,567 | -3.30(-7.24%) |
Mar 31, 2020 | 47.66 | 49.75 | 44.66 | 45.56 | 183,392 | -2.70(-5.59%) |
Mar 30, 2020 | 49.75 | 50.35 | 45.56 | 48.26 | 374,170 | -0.60(-1.23%) |
Mar 27, 2020 | 50.35 | 56.65 | 48.26 | 48.86 | 473,595 | -15.59(-24.19%) |
Mar 26, 2020 | 62.34 | 65.94 | 57.55 | 64.44 | 667,137 | +8.69(+15.59%) |
Mar 25, 2020 | 47.66 | 62.64 | 44.96 | 55.75 | 666,373 | +9.29(+20.00%) |
Mar 24, 2020 | 46.76 | 48.26 | 42.86 | 46.46 | 427,460 | +11.59(+33.25%) |
Mar 23, 2020 | 36.95 | 40.23 | 32.18 | 34.86 | 570,510 | -7.75(-18.18%) |
Mar 20, 2020 | 50.66 | 53.04 | 41.72 | 42.61 | 706,526 | -0.89(-2.05%) |
Mar 19, 2020 | 37.84 | 47.98 | 32.78 | 43.51 | 805,323 | +4.77(+12.31%) |
Mar 18, 2020 | 47.38 | 54.83 | 30.10 | 38.74 | 718,075 | -29.80(-43.48%) |
Mar 17, 2020 | 67.64 | 76.88 | 59.30 | 68.54 | 595,947 | -6.56(-8.73%) |
Mar 16, 2020 | 89.69 | 111.15 | 74.50 | 75.09 | 779,608 | -88.20(-54.01%) |
Mar 13, 2020 | 172.53 | 174.32 | 117.70 | 163.29 | 468,984 | +52.15(+46.92%) |
Mar 12, 2020 | 117.70 | 148.99 | 89.69 | 111.15 | 766,489 | -112.04(-50.20%) |
Mar 11, 2020 | 284.28 | 289.64 | 173.19 | 223.19 | 350,070 | -85.52(-27.70%) |
Mar 10, 2020 | 286.06 | 310.50 | 263.12 | 308.71 | 293,016 | +55.72(+22.03%) |
Mar 09, 2020 | 281.60 | 306.92 | 247.33 | 252.99 | 353,918 | -181.47(-41.77%) |
Mar 06, 2020 | 433.57 | 462.17 | 415.99 | 434.46 | 187,328 | -64.66(-12.96%) |
Mar 05, 2020 | 545.91 | 554.25 | 466.64 | 499.12 | 225,305 | -98.93(-16.54%) |
Mar 04, 2020 | 610.87 | 612.06 | 567.06 | 598.05 | 179,712 | +11.03(+1.88%) |
Mar 03, 2020 | 623.09 | 673.45 | 568.85 | 587.03 | 189,926 | -39.04(-6.24%) |