Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 68.54 | 72.27 | 67.58 | 72.00 | 426,900 | +2.89(+4.18%) |
May 28, 2020 | 75.34 | 75.34 | 68.51 | 69.11 | 456,316 | -5.28(-7.10%) |
May 27, 2020 | 76.49 | 77.05 | 72.33 | 74.39 | 435,490 | -0.07(-0.09%) |
May 26, 2020 | 74.85 | 76.06 | 73.81 | 74.46 | 303,506 | +2.80(+3.91%) |
May 22, 2020 | 73.71 | 74.28 | 71.36 | 71.66 | 293,600 | -1.98(-2.69%) |
May 21, 2020 | 73.08 | 74.66 | 72.19 | 73.64 | 465,932 | +0.88(+1.21%) |
May 20, 2020 | 71.05 | 73.23 | 71.05 | 72.76 | 228,455 | +3.57(+5.16%) |
May 19, 2020 | 69.13 | 71.59 | 68.61 | 69.19 | 188,706 | -0.29(-0.42%) |
May 18, 2020 | 68.86 | 71.79 | 68.33 | 69.48 | 418,621 | +3.86(+5.88%) |
May 15, 2020 | 62.27 | 65.88 | 60.93 | 65.62 | 367,400 | +3.30(+5.30%) |
May 14, 2020 | 55.66 | 62.39 | 54.61 | 62.32 | 634,403 | +5.15(+9.01%) |
May 13, 2020 | 61.61 | 61.68 | 56.10 | 57.17 | 319,904 | -5.39(-8.62%) |
May 12, 2020 | 63.32 | 64.20 | 61.86 | 62.56 | 465,004 | -0.43(-0.68%) |
May 11, 2020 | 61.33 | 64.18 | 60.00 | 62.99 | 454,039 | +0.64(+1.03%) |
May 08, 2020 | 61.04 | 62.40 | 59.80 | 62.35 | 446,500 | +3.33(+5.64%) |
May 07, 2020 | 60.17 | 61.45 | 58.70 | 59.02 | 220,595 | -0.70(-1.17%) |
May 06, 2020 | 60.57 | 61.83 | 59.65 | 59.72 | 222,013 | +0.31(+0.52%) |
May 05, 2020 | 60.31 | 62.81 | 59.22 | 59.41 | 377,408 | -0.04(-0.07%) |
May 04, 2020 | 59.73 | 61.51 | 58.70 | 59.45 | 406,007 | -0.82(-1.36%) |
May 01, 2020 | 59.08 | 61.01 | 57.11 | 60.27 | 453,600 | -0.03(-0.05%) |
Apr 30, 2020 | 57.42 | 63.81 | 55.80 | 60.30 | 651,183 | +1.11(+1.88%) |
Apr 29, 2020 | 56.15 | 60.06 | 55.50 | 59.19 | 549,049 | +5.36(+9.96%) |
Apr 28, 2020 | 56.45 | 57.37 | 53.76 | 53.83 | 419,951 | -0.03(-0.06%) |
Apr 27, 2020 | 51.20 | 54.37 | 50.83 | 53.86 | 201,230 | +2.86(+5.61%) |
Apr 24, 2020 | 49.41 | 51.45 | 49.23 | 51.00 | 187,400 | +2.42(+4.98%) |
Apr 23, 2020 | 46.83 | 50.18 | 46.32 | 48.58 | 214,903 | +1.44(+3.05%) |
Apr 22, 2020 | 47.95 | 48.63 | 46.33 | 47.14 | 217,068 | -0.03(-0.06%) |
Apr 21, 2020 | 46.78 | 48.09 | 46.68 | 47.17 | 243,951 | -1.48(-3.04%) |
Apr 20, 2020 | 49.53 | 49.89 | 48.17 | 48.65 | 340,638 | -2.78(-5.41%) |
Apr 17, 2020 | 50.94 | 52.13 | 50.44 | 51.43 | 349,100 | +3.41(+7.10%) |
Apr 16, 2020 | 48.06 | 48.74 | 46.27 | 48.02 | 425,250 | -0.11(-0.23%) |
Apr 15, 2020 | 49.43 | 50.02 | 47.64 | 48.13 | 336,185 | -4.70(-8.90%) |
Apr 14, 2020 | 52.26 | 53.56 | 50.75 | 52.83 | 465,401 | +2.96(+5.94%) |
Apr 13, 2020 | 51.49 | 51.49 | 47.82 | 49.87 | 422,971 | -1.29(-2.52%) |
Apr 09, 2020 | 52.38 | 53.80 | 50.61 | 51.16 | 586,300 | +0.89(+1.77%) |
Apr 08, 2020 | 48.22 | 51.15 | 46.17 | 50.27 | 335,878 | +3.73(+8.01%) |
Apr 07, 2020 | 47.72 | 50.00 | 46.05 | 46.54 | 372,732 | +1.15(+2.53%) |
Apr 06, 2020 | 42.61 | 45.97 | 41.74 | 45.39 | 492,373 | +5.01(+12.41%) |
Apr 03, 2020 | 40.33 | 41.92 | 39.31 | 40.38 | 341,500 | -0.09(-0.22%) |
Apr 02, 2020 | 41.56 | 44.85 | 38.69 | 40.47 | 389,755 | -1.80(-4.26%) |
Apr 01, 2020 | 46.27 | 47.09 | 41.45 | 42.27 | 386,512 | -5.71(-11.90%) |
Mar 31, 2020 | 51.75 | 54.35 | 47.29 | 47.98 | 401,937 | -3.62(-7.02%) |
Mar 30, 2020 | 52.16 | 52.73 | 50.32 | 51.60 | 426,523 | -0.42(-0.81%) |
Mar 27, 2020 | 50.84 | 54.77 | 47.78 | 52.02 | 295,900 | -1.32(-2.47%) |
Mar 26, 2020 | 50.62 | 53.88 | 48.56 | 53.34 | 384,767 | +2.87(+5.69%) |
Mar 25, 2020 | 50.62 | 53.76 | 48.27 | 50.47 | 469,621 | +0.47(+0.94%) |
Mar 24, 2020 | 51.08 | 55.26 | 48.70 | 50.00 | 463,358 | +1.91(+3.97%) |
Mar 23, 2020 | 46.92 | 51.29 | 44.90 | 48.09 | 470,181 | +1.38(+2.95%) |
Mar 20, 2020 | 50.30 | 53.71 | 45.90 | 46.71 | 698,900 | -1.65(-3.41%) |
Mar 19, 2020 | 40.90 | 49.50 | 40.01 | 48.36 | 471,586 | +6.49(+15.50%) |
Mar 18, 2020 | 43.00 | 44.44 | 39.21 | 41.87 | 573,597 | -4.46(-9.63%) |
Mar 17, 2020 | 48.11 | 48.56 | 43.68 | 46.33 | 487,520 | -0.25(-0.54%) |
Mar 16, 2020 | 49.60 | 50.33 | 44.66 | 46.58 | 640,368 | -9.91(-17.54%) |
Mar 13, 2020 | 53.83 | 56.62 | 49.35 | 56.49 | 405,900 | +5.86(+11.57%) |
Mar 12, 2020 | 50.90 | 54.19 | 49.79 | 50.63 | 452,079 | -5.13(-9.20%) |
Mar 11, 2020 | 56.13 | 58.11 | 55.02 | 55.76 | 439,091 | -2.43(-4.18%) |
Mar 10, 2020 | 57.63 | 59.67 | 53.44 | 58.19 | 694,503 | +3.30(+6.01%) |
Mar 09, 2020 | 55.36 | 57.84 | 54.51 | 54.89 | 784,945 | -5.47(-9.06%) |
Mar 06, 2020 | 61.57 | 64.78 | 59.81 | 60.36 | 477,600 | -3.91(-6.08%) |
Mar 05, 2020 | 66.13 | 67.13 | 62.83 | 64.27 | 539,435 | -4.21(-6.15%) |
Mar 04, 2020 | 67.72 | 68.61 | 65.34 | 68.48 | 438,464 | +2.05(+3.09%) |
Mar 03, 2020 | 67.51 | 69.48 | 64.00 | 66.43 | 500,417 | -0.96(-1.42%) |