Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 65.19 | 65.78 | 63.49 | 64.78 | 141,900 | -0.21(-0.32%) |
May 28, 2020 | 64.85 | 68.00 | 64.13 | 64.99 | 125,484 | +1.69(+2.67%) |
May 27, 2020 | 63.83 | 66.00 | 63.07 | 63.30 | 115,619 | +0.64(+1.02%) |
May 26, 2020 | 59.98 | 63.06 | 59.00 | 62.66 | 148,021 | +4.55(+7.83%) |
May 22, 2020 | 59.19 | 59.51 | 56.70 | 58.11 | 41,200 | -0.39(-0.67%) |
May 21, 2020 | 57.77 | 59.70 | 54.51 | 58.50 | 46,893 | +0.66(+1.14%) |
May 20, 2020 | 53.66 | 59.56 | 51.45 | 57.84 | 92,972 | +5.11(+9.69%) |
May 19, 2020 | 56.99 | 58.17 | 52.10 | 52.73 | 94,945 | -3.75(-6.64%) |
May 18, 2020 | 61.86 | 61.86 | 54.66 | 56.48 | 120,636 | -2.52(-4.27%) |
May 15, 2020 | 55.70 | 61.37 | 55.70 | 59.00 | 66,000 | +0.92(+1.58%) |
May 14, 2020 | 54.91 | 58.38 | 53.00 | 58.08 | 39,998 | +2.84(+5.14%) |
May 13, 2020 | 57.93 | 59.99 | 52.82 | 55.24 | 67,783 | -3.40(-5.80%) |
May 12, 2020 | 63.86 | 66.38 | 56.60 | 58.64 | 55,353 | -5.33(-8.33%) |
May 11, 2020 | 59.00 | 65.00 | 58.34 | 63.97 | 72,152 | +5.23(+8.90%) |
May 08, 2020 | 63.44 | 63.44 | 57.29 | 58.74 | 56,700 | +0.03(+0.05%) |
May 07, 2020 | 56.91 | 63.00 | 56.02 | 58.71 | 117,756 | +3.08(+5.54%) |
May 06, 2020 | 55.86 | 58.50 | 54.83 | 55.63 | 77,897 | +0.43(+0.78%) |
May 05, 2020 | 54.98 | 58.26 | 53.86 | 55.20 | 77,438 | +1.53(+2.85%) |
May 04, 2020 | 54.55 | 54.55 | 51.13 | 53.67 | 16,534 | -0.73(-1.34%) |
May 01, 2020 | 54.44 | 54.44 | 51.49 | 54.40 | 28,100 | -0.37(-0.68%) |
Apr 30, 2020 | 52.34 | 56.65 | 51.38 | 54.77 | 45,817 | +1.03(+1.92%) |
Apr 29, 2020 | 54.52 | 54.70 | 52.29 | 53.74 | 36,936 | +0.88(+1.66%) |
Apr 28, 2020 | 58.95 | 60.48 | 52.29 | 52.86 | 85,171 | -4.92(-8.52%) |
Apr 27, 2020 | 57.09 | 61.82 | 56.95 | 57.78 | 43,395 | +1.28(+2.27%) |
Apr 24, 2020 | 57.02 | 59.71 | 56.50 | 56.50 | 83,700 | -0.04(-0.07%) |
Apr 23, 2020 | 57.91 | 59.96 | 56.12 | 56.54 | 61,110 | -0.70(-1.22%) |
Apr 22, 2020 | 63.68 | 63.68 | 56.12 | 57.24 | 54,525 | -1.34(-2.29%) |
Apr 21, 2020 | 57.98 | 60.64 | 57.75 | 58.58 | 62,606 | +0.04(+0.07%) |
Apr 20, 2020 | 59.87 | 61.00 | 57.56 | 58.54 | 60,412 | -1.45(-2.42%) |
Apr 17, 2020 | 58.98 | 61.95 | 57.31 | 59.99 | 134,800 | +2.96(+5.19%) |
Apr 16, 2020 | 56.50 | 58.80 | 56.24 | 57.03 | 48,852 | +1.03(+1.84%) |
Apr 15, 2020 | 57.25 | 58.01 | 53.14 | 56.00 | 137,659 | -2.04(-3.51%) |
Apr 14, 2020 | 60.21 | 62.00 | 57.53 | 58.04 | 49,905 | -0.05(-0.09%) |
Apr 13, 2020 | 64.20 | 65.50 | 56.57 | 58.09 | 157,574 | -6.74(-10.40%) |
Apr 09, 2020 | 61.01 | 70.00 | 59.65 | 64.83 | 105,400 | +4.92(+8.21%) |
Apr 08, 2020 | 56.00 | 61.73 | 54.68 | 59.91 | 153,126 | +4.16(+7.46%) |
Apr 07, 2020 | 59.63 | 59.63 | 54.57 | 55.75 | 52,622 | -3.17(-5.38%) |
Apr 06, 2020 | 61.00 | 63.00 | 56.14 | 58.92 | 54,012 | -1.09(-1.82%) |
Apr 03, 2020 | 57.87 | 60.88 | 53.00 | 60.01 | 44,800 | +2.31(+4.00%) |
Apr 02, 2020 | 51.34 | 58.37 | 50.38 | 57.70 | 58,004 | +6.40(+12.48%) |
Apr 01, 2020 | 54.90 | 54.90 | 45.01 | 51.30 | 101,469 | -4.85(-8.64%) |
Mar 31, 2020 | 53.40 | 58.80 | 53.07 | 56.15 | 166,283 | +3.16(+5.96%) |
Mar 30, 2020 | 47.69 | 54.88 | 47.69 | 52.99 | 81,339 | +6.51(+14.01%) |
Mar 27, 2020 | 41.13 | 46.95 | 40.84 | 46.48 | 110,700 | +3.48(+8.09%) |
Mar 26, 2020 | 47.81 | 48.00 | 42.20 | 43.00 | 95,745 | -4.31(-9.11%) |
Mar 25, 2020 | 49.75 | 50.00 | 44.52 | 47.31 | 72,725 | -2.01(-4.08%) |
Mar 24, 2020 | 54.43 | 54.84 | 48.26 | 49.32 | 48,580 | -2.32(-4.49%) |
Mar 23, 2020 | 45.95 | 51.76 | 43.22 | 51.64 | 64,286 | +5.25(+11.32%) |
Mar 20, 2020 | 43.73 | 46.57 | 38.98 | 46.39 | 141,300 | +3.21(+7.43%) |
Mar 19, 2020 | 33.81 | 47.00 | 33.81 | 43.18 | 95,123 | +9.07(+26.59%) |
Mar 18, 2020 | 35.00 | 36.00 | 32.00 | 34.11 | 151,993 | -2.80(-7.59%) |
Mar 17, 2020 | 31.97 | 40.82 | 31.97 | 36.91 | 140,951 | +5.40(+17.14%) |
Mar 16, 2020 | 33.61 | 40.92 | 27.55 | 31.51 | 183,974 | -4.98(-13.65%) |
Mar 13, 2020 | 39.21 | 43.53 | 32.01 | 36.49 | 203,900 | -0.55(-1.48%) |
Mar 12, 2020 | 49.49 | 49.49 | 34.73 | 37.04 | 159,397 | -15.28(-29.20%) |
Mar 11, 2020 | 49.14 | 52.95 | 43.18 | 52.32 | 153,930 | +1.91(+3.79%) |
Mar 10, 2020 | 52.75 | 56.27 | 44.70 | 50.41 | 169,784 | -1.44(-2.78%) |
Mar 09, 2020 | 61.68 | 61.68 | 47.50 | 51.85 | 177,909 | -11.25(-17.83%) |
Mar 06, 2020 | 58.00 | 63.73 | 54.80 | 63.10 | 140,000 | +4.39(+7.48%) |
Mar 05, 2020 | 71.95 | 72.75 | 58.56 | 58.71 | 244,351 | -15.04(-20.39%) |
Mar 04, 2020 | 64.42 | 74.13 | 63.74 | 73.75 | 94,385 | +10.25(+16.14%) |
Mar 03, 2020 | 63.00 | 69.89 | 60.00 | 63.50 | 333,837 | +0.77(+1.23%) |