Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 54.58 | 57.53 | 54.16 | 55.84 | 1,524,419 | -1.84(-3.18%) |
May 28, 2020 | 59.90 | 59.90 | 57.25 | 57.68 | 1,006,326 | -1.31(-2.21%) |
May 27, 2020 | 59.88 | 60.53 | 56.69 | 58.98 | 923,176 | +0.63(+1.08%) |
May 26, 2020 | 59.47 | 60.55 | 57.67 | 58.35 | 1,095,978 | +0.54(+0.93%) |
May 22, 2020 | 57.89 | 58.62 | 56.70 | 57.81 | 529,670 | +0.23(+0.39%) |
May 21, 2020 | 57.50 | 58.69 | 55.86 | 57.58 | 1,123,263 | -0.18(-0.31%) |
May 20, 2020 | 57.93 | 59.10 | 56.40 | 57.76 | 1,204,865 | +1.90(+3.41%) |
May 19, 2020 | 54.99 | 57.13 | 54.42 | 55.86 | 1,032,632 | +0.86(+1.56%) |
May 18, 2020 | 54.12 | 55.76 | 53.73 | 55.00 | 1,349,585 | +5.14(+10.30%) |
May 15, 2020 | 49.68 | 50.53 | 48.50 | 49.86 | 1,955,896 | -0.45(-0.89%) |
May 14, 2020 | 48.06 | 51.27 | 47.27 | 50.31 | 1,586,605 | +0.56(+1.13%) |
May 13, 2020 | 52.59 | 53.50 | 49.08 | 49.74 | 1,566,415 | -3.03(-5.75%) |
May 12, 2020 | 56.47 | 56.95 | 52.69 | 52.77 | 1,142,826 | -3.19(-5.70%) |
May 11, 2020 | 55.39 | 57.54 | 55.09 | 55.97 | 1,236,035 | -1.52(-2.64%) |
May 08, 2020 | 55.18 | 57.71 | 53.55 | 57.48 | 1,630,329 | +4.04(+7.57%) |
May 07, 2020 | 55.08 | 61.35 | 52.54 | 53.44 | 4,708,128 | +8.30(+18.40%) |
May 06, 2020 | 45.99 | 47.03 | 44.95 | 45.13 | 868,929 | -0.63(-1.38%) |
May 05, 2020 | 47.85 | 48.48 | 45.51 | 45.77 | 814,748 | -1.23(-2.62%) |
May 04, 2020 | 43.99 | 47.35 | 43.20 | 47.00 | 854,765 | +1.76(+3.89%) |
May 01, 2020 | 46.59 | 47.12 | 44.79 | 45.24 | 948,443 | -3.32(-6.83%) |
Apr 30, 2020 | 47.97 | 48.86 | 47.05 | 48.55 | 1,428,570 | -0.63(-1.28%) |
Apr 29, 2020 | 50.11 | 51.86 | 48.98 | 49.19 | 2,196,709 | +1.28(+2.67%) |
Apr 28, 2020 | 48.23 | 49.10 | 47.25 | 47.91 | 1,543,212 | +1.78(+3.85%) |
Apr 27, 2020 | 41.94 | 46.38 | 41.94 | 46.13 | 796,711 | +4.42(+10.60%) |
Apr 24, 2020 | 42.52 | 42.90 | 40.33 | 41.71 | 831,134 | -0.67(-1.59%) |
Apr 23, 2020 | 42.25 | 43.73 | 41.97 | 42.38 | 1,193,023 | +0.66(+1.57%) |
Apr 22, 2020 | 42.14 | 42.90 | 41.34 | 41.72 | 724,561 | +0.68(+1.66%) |
Apr 21, 2020 | 40.44 | 43.08 | 39.99 | 41.04 | 1,122,176 | -0.99(-2.34%) |
Apr 20, 2020 | 42.91 | 43.54 | 40.99 | 42.03 | 1,080,490 | -2.24(-5.06%) |
Apr 17, 2020 | 42.92 | 45.05 | 42.42 | 44.27 | 1,519,432 | +3.33(+8.13%) |
Apr 16, 2020 | 39.49 | 42.55 | 37.23 | 40.94 | 2,035,201 | +1.23(+3.10%) |
Apr 15, 2020 | 39.05 | 40.10 | 38.04 | 39.71 | 1,334,931 | -1.53(-3.72%) |
Apr 14, 2020 | 41.37 | 42.43 | 40.26 | 41.24 | 1,240,499 | +1.41(+3.53%) |
Apr 13, 2020 | 42.78 | 42.78 | 38.54 | 39.84 | 1,607,690 | -2.82(-6.61%) |
Apr 09, 2020 | 43.16 | 45.35 | 41.70 | 42.66 | 1,655,263 | +2.11(+5.19%) |
Apr 08, 2020 | 36.67 | 42.13 | 35.41 | 40.55 | 1,204,271 | +4.91(+13.78%) |
Apr 07, 2020 | 39.42 | 40.81 | 34.84 | 35.64 | 1,336,277 | -0.94(-2.58%) |
Apr 06, 2020 | 34.95 | 37.20 | 33.56 | 36.59 | 2,177,207 | +4.52(+14.11%) |
Apr 03, 2020 | 33.70 | 33.80 | 30.39 | 32.06 | 2,486,041 | -1.35(-4.03%) |
Apr 02, 2020 | 37.35 | 38.16 | 32.30 | 33.41 | 3,471,354 | -4.36(-11.55%) |
Apr 01, 2020 | 39.74 | 42.10 | 36.42 | 37.77 | 1,486,174 | -5.42(-12.54%) |
Mar 31, 2020 | 43.26 | 45.44 | 41.20 | 43.19 | 858,587 | +0.01(+0.02%) |
Mar 30, 2020 | 39.47 | 43.75 | 38.14 | 43.18 | 959,391 | +3.34(+8.37%) |
Mar 27, 2020 | 40.67 | 41.08 | 37.91 | 39.85 | 1,438,812 | -3.64(-8.37%) |
Mar 26, 2020 | 43.42 | 50.21 | 42.22 | 43.48 | 1,742,507 | +0.53(+1.24%) |
Mar 25, 2020 | 35.78 | 44.16 | 33.71 | 42.95 | 2,551,778 | +8.57(+24.91%) |
Mar 24, 2020 | 28.73 | 34.74 | 28.73 | 34.39 | 4,036,817 | +7.16(+26.29%) |
Mar 23, 2020 | 32.16 | 32.80 | 26.02 | 27.23 | 3,732,887 | -6.41(-19.05%) |
Mar 20, 2020 | 38.63 | 40.14 | 32.86 | 33.64 | 1,672,954 | -4.33(-11.40%) |
Mar 19, 2020 | 31.31 | 38.65 | 31.11 | 37.97 | 1,535,126 | +3.84(+11.25%) |
Mar 18, 2020 | 37.76 | 39.14 | 30.45 | 34.13 | 2,072,498 | -6.85(-16.71%) |
Mar 17, 2020 | 41.50 | 42.06 | 35.40 | 40.97 | 3,078,392 | -0.52(-1.26%) |
Mar 16, 2020 | 49.70 | 49.99 | 40.87 | 41.50 | 2,204,714 | -13.75(-24.88%) |
Mar 13, 2020 | 49.65 | 55.34 | 46.76 | 55.24 | 1,849,274 | +8.39(+17.90%) |
Mar 12, 2020 | 51.25 | 51.83 | 46.53 | 46.85 | 1,984,425 | -9.61(-17.03%) |
Mar 11, 2020 | 60.32 | 61.08 | 56.06 | 56.47 | 1,089,103 | -5.56(-8.96%) |
Mar 10, 2020 | 62.28 | 62.62 | 57.95 | 62.03 | 919,296 | +2.71(+4.58%) |
Mar 09, 2020 | 57.52 | 66.61 | 57.38 | 59.31 | 1,519,610 | -9.49(-13.79%) |
Mar 06, 2020 | 68.89 | 69.59 | 66.20 | 68.80 | 1,547,712 | -1.96(-2.77%) |
Mar 05, 2020 | 71.43 | 71.80 | 70.37 | 70.76 | 1,196,649 | -2.24(-3.07%) |
Mar 04, 2020 | 70.52 | 73.31 | 70.13 | 73.01 | 734,817 | +3.44(+4.95%) |
Mar 03, 2020 | 70.13 | 72.77 | 68.55 | 69.56 | 768,929 | -0.66(-0.94%) |