Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 53.10 | 53.45 | 48.60 | 49.30 | 68,530 | -4.20(-7.85%) |
May 28, 2020 | 60.70 | 60.70 | 53.30 | 53.50 | 59,057 | -6.50(-10.83%) |
May 27, 2020 | 58.00 | 60.40 | 55.50 | 60.00 | 30,539 | +4.10(+7.33%) |
May 26, 2020 | 55.70 | 56.85 | 53.60 | 55.90 | 23,142 | +2.30(+4.29%) |
May 22, 2020 | 51.40 | 54.70 | 50.00 | 53.60 | 21,520 | +2.40(+4.69%) |
May 21, 2020 | 49.60 | 52.50 | 48.70 | 51.20 | 24,111 | +1.10(+2.20%) |
May 20, 2020 | 47.90 | 50.40 | 46.90 | 50.10 | 35,334 | +3.20(+6.82%) |
May 19, 2020 | 49.60 | 49.60 | 46.60 | 46.90 | 19,101 | -3.30(-6.57%) |
May 18, 2020 | 44.50 | 50.30 | 44.50 | 50.20 | 40,575 | +7.20(+16.74%) |
May 15, 2020 | 41.20 | 44.90 | 40.20 | 43.00 | 32,340 | +2.30(+5.65%) |
May 14, 2020 | 39.60 | 45.00 | 37.50 | 40.70 | 40,964 | +0.60(+1.50%) |
May 13, 2020 | 44.80 | 45.10 | 39.90 | 40.10 | 40,060 | -4.70(-10.49%) |
May 12, 2020 | 51.00 | 52.60 | 44.70 | 44.80 | 38,640 | -6.40(-12.50%) |
May 11, 2020 | 52.60 | 52.60 | 49.50 | 51.20 | 25,729 | -1.60(-3.03%) |
May 08, 2020 | 51.00 | 54.20 | 50.10 | 52.80 | 78,320 | +2.70(+5.39%) |
May 07, 2020 | 50.00 | 51.60 | 48.50 | 50.10 | 30,413 | +0.90(+1.83%) |
May 06, 2020 | 52.90 | 53.50 | 48.60 | 49.20 | 37,615 | -4.20(-7.87%) |
May 05, 2020 | 53.90 | 58.60 | 53.00 | 53.40 | 30,965 | +0.60(+1.14%) |
May 04, 2020 | 52.60 | 58.10 | 52.59 | 52.80 | 15,004 | -1.30(-2.40%) |
May 01, 2020 | 60.40 | 60.40 | 52.10 | 54.10 | 25,880 | -7.60(-12.32%) |
Apr 30, 2020 | 57.00 | 63.30 | 54.80 | 61.70 | 85,524 | +3.10(+5.29%) |
Apr 29, 2020 | 56.00 | 60.70 | 56.00 | 58.60 | 44,828 | +3.10(+5.59%) |
Apr 28, 2020 | 57.60 | 59.30 | 55.20 | 55.50 | 24,743 | +0.00(+0.00%) |
Apr 27, 2020 | 52.80 | 56.30 | 51.30 | 55.50 | 25,543 | +2.70(+5.11%) |
Apr 24, 2020 | 55.70 | 57.30 | 52.60 | 52.80 | 17,350 | -3.30(-5.88%) |
Apr 23, 2020 | 53.00 | 58.20 | 52.70 | 56.10 | 22,652 | +4.10(+7.88%) |
Apr 22, 2020 | 53.20 | 54.05 | 51.40 | 52.00 | 15,435 | -0.20(-0.38%) |
Apr 21, 2020 | 53.10 | 53.10 | 50.00 | 52.20 | 19,014 | -0.10(-0.19%) |
Apr 20, 2020 | 57.60 | 58.90 | 52.30 | 52.30 | 25,117 | -7.00(-11.80%) |
Apr 17, 2020 | 57.20 | 62.30 | 57.20 | 59.30 | 14,570 | +3.30(+5.89%) |
Apr 16, 2020 | 59.50 | 61.10 | 52.20 | 56.00 | 19,317 | -3.80(-6.35%) |
Apr 15, 2020 | 61.20 | 62.40 | 57.70 | 59.80 | 21,625 | -3.90(-6.12%) |
Apr 14, 2020 | 61.70 | 65.80 | 61.70 | 63.70 | 17,278 | +3.40(+5.64%) |
Apr 13, 2020 | 62.70 | 63.10 | 58.60 | 60.30 | 20,172 | -2.10(-3.37%) |
Apr 09, 2020 | 63.90 | 66.90 | 61.45 | 62.40 | 31,510 | -0.40(-0.64%) |
Apr 08, 2020 | 54.00 | 63.20 | 54.00 | 62.80 | 48,949 | +9.10(+16.95%) |
Apr 07, 2020 | 65.70 | 66.50 | 53.30 | 53.70 | 36,400 | -10.40(-16.22%) |
Apr 06, 2020 | 64.30 | 67.50 | 61.20 | 64.10 | 64,070 | +1.70(+2.72%) |
Apr 03, 2020 | 58.10 | 62.80 | 57.80 | 62.40 | 19,620 | -2.10(-3.26%) |
Apr 02, 2020 | 61.70 | 69.60 | 61.45 | 64.50 | 32,372 | +3.10(+5.05%) |
Apr 01, 2020 | 61.70 | 63.33 | 58.70 | 61.40 | 33,137 | -3.60(-5.54%) |
Mar 31, 2020 | 56.50 | 66.10 | 56.30 | 65.00 | 43,407 | +8.80(+15.66%) |
Mar 30, 2020 | 57.60 | 58.60 | 52.40 | 56.20 | 28,173 | -1.30(-2.26%) |
Mar 27, 2020 | 63.40 | 64.40 | 57.15 | 57.50 | 27,850 | -8.40(-12.75%) |
Mar 26, 2020 | 65.70 | 70.20 | 63.80 | 65.90 | 41,734 | +0.40(+0.61%) |
Mar 25, 2020 | 74.80 | 75.90 | 65.20 | 65.50 | 52,904 | -9.70(-12.90%) |
Mar 24, 2020 | 75.10 | 77.50 | 70.60 | 75.20 | 35,158 | +3.90(+5.47%) |
Mar 23, 2020 | 72.50 | 77.85 | 69.20 | 71.30 | 29,674 | -0.80(-1.11%) |
Mar 20, 2020 | 80.00 | 80.30 | 70.20 | 72.10 | 33,610 | -8.00(-9.99%) |
Mar 19, 2020 | 67.10 | 84.80 | 67.00 | 80.10 | 48,841 | +13.00(+19.37%) |
Mar 18, 2020 | 73.60 | 76.40 | 67.00 | 67.10 | 34,949 | -11.10(-14.19%) |
Mar 17, 2020 | 76.30 | 79.90 | 67.60 | 78.20 | 51,462 | +2.90(+3.85%) |
Mar 16, 2020 | 79.20 | 80.60 | 74.70 | 75.30 | 26,001 | -8.90(-10.57%) |
Mar 13, 2020 | 79.70 | 89.40 | 78.00 | 84.20 | 42,930 | +7.30(+9.49%) |
Mar 12, 2020 | 95.20 | 95.50 | 76.40 | 76.90 | 25,682 | -23.20(-23.18%) |
Mar 11, 2020 | 104.00 | 105.50 | 97.10 | 100.10 | 28,288 | -6.20(-5.83%) |
Mar 10, 2020 | 109.20 | 112.70 | 103.40 | 106.30 | 29,918 | -0.30(-0.28%) |
Mar 09, 2020 | 112.80 | 112.80 | 105.25 | 106.60 | 21,939 | -10.80(-9.20%) |
Mar 06, 2020 | 118.00 | 120.60 | 114.80 | 117.40 | 22,590 | -3.70(-3.06%) |
Mar 05, 2020 | 121.50 | 123.20 | 119.70 | 121.10 | 18,981 | -3.20(-2.57%) |
Mar 04, 2020 | 125.20 | 126.30 | 122.01 | 124.30 | 31,827 | +0.80(+0.65%) |
Mar 03, 2020 | 127.60 | 130.10 | 122.90 | 123.50 | 20,866 | -3.90(-3.06%) |