Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 86.60 | 87.00 | 80.00 | 83.80 | 199,040 | -3.80(-4.34%) |
May 28, 2020 | 95.60 | 95.60 | 86.00 | 87.60 | 131,833 | -8.00(-8.37%) |
May 27, 2020 | 95.40 | 97.00 | 87.20 | 95.60 | 155,795 | +3.00(+3.24%) |
May 26, 2020 | 94.20 | 96.60 | 91.40 | 92.60 | 179,476 | +6.20(+7.18%) |
May 22, 2020 | 84.80 | 86.60 | 80.60 | 86.40 | 150,015 | -1.60(-1.82%) |
May 21, 2020 | 94.40 | 95.20 | 85.40 | 88.00 | 155,372 | -4.00(-4.35%) |
May 20, 2020 | 89.20 | 93.00 | 87.20 | 92.00 | 161,958 | +9.60(+11.65%) |
May 19, 2020 | 90.80 | 90.80 | 82.00 | 82.40 | 160,873 | -7.20(-8.03%) |
May 18, 2020 | 81.20 | 90.60 | 81.20 | 89.60 | 248,430 | +19.40(+27.63%) |
May 15, 2020 | 69.60 | 74.40 | 66.78 | 70.20 | 118,465 | +0.80(+1.15%) |
May 14, 2020 | 63.20 | 72.60 | 58.60 | 69.40 | 195,210 | +1.40(+2.06%) |
May 13, 2020 | 78.00 | 78.00 | 66.20 | 68.00 | 191,102 | -10.80(-13.71%) |
May 12, 2020 | 88.80 | 88.80 | 78.40 | 78.80 | 158,957 | -6.00(-7.08%) |
May 11, 2020 | 87.00 | 88.80 | 83.20 | 84.80 | 134,059 | -4.80(-5.36%) |
May 08, 2020 | 82.00 | 89.60 | 80.60 | 89.60 | 173,180 | +12.80(+16.67%) |
May 07, 2020 | 78.00 | 83.00 | 75.60 | 76.80 | 109,818 | +5.40(+7.56%) |
May 06, 2020 | 83.60 | 83.60 | 70.80 | 71.40 | 164,512 | -7.40(-9.39%) |
May 05, 2020 | 93.00 | 93.00 | 76.80 | 78.80 | 220,177 | +0.40(+0.51%) |
May 04, 2020 | 64.00 | 78.60 | 63.60 | 78.40 | 147,890 | +9.40(+13.62%) |
May 01, 2020 | 81.00 | 82.60 | 67.40 | 69.00 | 183,220 | -20.20(-22.65%) |
Apr 30, 2020 | 97.60 | 97.60 | 83.00 | 89.20 | 213,856 | -3.20(-3.46%) |
Apr 29, 2020 | 83.60 | 94.00 | 81.20 | 92.40 | 174,665 | +20.20(+27.98%) |
Apr 28, 2020 | 70.00 | 73.00 | 65.80 | 72.20 | 77,859 | +7.40(+11.42%) |
Apr 27, 2020 | 56.20 | 66.00 | 53.20 | 64.80 | 80,976 | +5.20(+8.73%) |
Apr 24, 2020 | 65.00 | 65.00 | 56.20 | 59.60 | 100,890 | -0.20(-0.34%) |
Apr 23, 2020 | 59.00 | 64.60 | 57.60 | 59.80 | 111,020 | +5.80(+10.74%) |
Apr 22, 2020 | 55.00 | 55.80 | 51.40 | 54.00 | 96,889 | +8.80(+19.47%) |
Apr 21, 2020 | 47.60 | 49.00 | 43.00 | 45.20 | 117,715 | -5.20(-10.32%) |
Apr 20, 2020 | 45.00 | 55.40 | 42.60 | 50.40 | 156,859 | -5.00(-9.03%) |
Apr 17, 2020 | 42.20 | 55.60 | 42.20 | 55.40 | 83,515 | +15.00(+37.13%) |
Apr 16, 2020 | 51.20 | 51.20 | 40.20 | 40.40 | 74,381 | -10.40(-20.47%) |
Apr 15, 2020 | 53.80 | 54.00 | 45.40 | 50.80 | 61,699 | -10.20(-16.72%) |
Apr 14, 2020 | 64.20 | 64.60 | 59.20 | 61.00 | 40,788 | -3.00(-4.69%) |
Apr 13, 2020 | 77.00 | 77.00 | 59.00 | 64.00 | 73,894 | +2.00(+3.23%) |
Apr 09, 2020 | 77.80 | 79.40 | 54.90 | 62.00 | 122,630 | -3.40(-5.20%) |
Apr 08, 2020 | 57.40 | 65.80 | 55.40 | 65.40 | 53,524 | +13.40(+25.77%) |
Apr 07, 2020 | 57.00 | 63.30 | 51.20 | 52.00 | 52,921 | +3.20(+6.56%) |
Apr 06, 2020 | 45.20 | 49.60 | 42.00 | 48.80 | 30,618 | +5.40(+12.44%) |
Apr 03, 2020 | 52.20 | 55.00 | 39.00 | 43.40 | 64,440 | -2.60(-5.65%) |
Apr 02, 2020 | 43.80 | 54.00 | 39.00 | 46.00 | 53,014 | +8.80(+23.66%) |
Apr 01, 2020 | 43.60 | 43.60 | 34.00 | 37.20 | 28,674 | -7.00(-15.84%) |
Mar 31, 2020 | 45.80 | 54.00 | 40.00 | 44.20 | 33,093 | +2.60(+6.25%) |
Mar 30, 2020 | 42.00 | 43.60 | 34.00 | 41.60 | 21,244 | -0.00(-0.00%) |
Mar 27, 2020 | 50.00 | 50.00 | 38.75 | 41.60 | 16,380 | -8.03(-16.18%) |
Mar 26, 2020 | 45.20 | 56.00 | 43.25 | 49.63 | 21,163 | +6.92(+16.20%) |
Mar 25, 2020 | 39.40 | 50.00 | 32.00 | 42.71 | 18,051 | +6.91(+19.30%) |
Mar 24, 2020 | 36.40 | 37.20 | 29.98 | 35.80 | 15,480 | +8.59(+31.57%) |
Mar 23, 2020 | 39.00 | 42.00 | 24.00 | 27.21 | 15,525 | -8.22(-23.20%) |
Mar 20, 2020 | 40.00 | 45.80 | 29.05 | 35.43 | 8,090 | +6.43(+22.17%) |
Mar 19, 2020 | 42.00 | 42.00 | 25.00 | 29.00 | 14,691 | -11.00(-27.50%) |
Mar 18, 2020 | 38.80 | 40.60 | 21.97 | 40.00 | 9,079 | +1.30(+3.36%) |
Mar 17, 2020 | 60.20 | 62.40 | 35.89 | 38.70 | 7,808 | -23.03(-37.31%) |
Mar 16, 2020 | 66.00 | 67.76 | 46.20 | 61.73 | 2,512 | -6.27(-9.22%) |
Mar 13, 2020 | 54.20 | 72.20 | 45.20 | 68.00 | 1,630 | +18.77(+38.12%) |
Mar 12, 2020 | 70.20 | 70.20 | 48.00 | 49.23 | 5,261 | -33.93(-40.80%) |
Mar 11, 2020 | 110.80 | 110.80 | 79.00 | 83.16 | 1,325 | -27.66(-24.96%) |
Mar 10, 2020 | 132.00 | 132.00 | 88.00 | 110.82 | 2,500 | -5.68(-4.88%) |
Mar 09, 2020 | 297.00 | 297.00 | 100.60 | 116.50 | 3,504 | -181.75(-60.94%) |
Mar 06, 2020 | 309.60 | 317.20 | 287.00 | 298.25 | 115 | -64.25(-17.72%) |
Mar 05, 2020 | 380.24 | 380.60 | 352.79 | 362.50 | 46 | -59.74(-14.15%) |
Mar 04, 2020 | 406.69 | 422.33 | 406.69 | 422.24 | 23 | +20.00(+4.97%) |
Mar 03, 2020 | 420.00 | 452.80 | 388.60 | 402.25 | 149 | -29.29(-6.79%) |