Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 61.56 | 62.84 | 61.05 | 61.58 | 663,142 | -0.62(-0.99%) |
May 28, 2020 | 64.02 | 64.02 | 61.79 | 62.19 | 676,425 | -0.97(-1.54%) |
May 27, 2020 | 61.10 | 63.78 | 59.57 | 63.17 | 1,158,469 | +3.16(+5.27%) |
May 26, 2020 | 62.98 | 62.98 | 59.79 | 60.01 | 688,190 | -1.08(-1.77%) |
May 22, 2020 | 61.05 | 61.70 | 60.23 | 61.09 | 397,036 | -0.32(-0.52%) |
May 21, 2020 | 59.69 | 62.11 | 59.49 | 61.41 | 800,624 | +1.34(+2.23%) |
May 20, 2020 | 60.23 | 60.28 | 58.33 | 60.07 | 721,385 | +1.54(+2.64%) |
May 19, 2020 | 58.22 | 60.25 | 56.05 | 58.53 | 1,087,769 | -0.08(-0.14%) |
May 18, 2020 | 64.20 | 64.21 | 58.56 | 58.61 | 1,261,836 | -2.35(-3.86%) |
May 15, 2020 | 60.62 | 63.01 | 60.07 | 60.96 | 1,384,621 | +0.81(+1.34%) |
May 14, 2020 | 56.05 | 62.64 | 55.62 | 60.15 | 2,725,153 | +1.62(+2.76%) |
May 13, 2020 | 59.67 | 61.41 | 56.54 | 58.54 | 1,625,964 | -1.95(-3.22%) |
May 12, 2020 | 63.54 | 64.94 | 60.41 | 60.49 | 1,070,745 | -2.21(-3.52%) |
May 11, 2020 | 58.91 | 63.00 | 58.91 | 62.69 | 1,304,314 | +2.35(+3.90%) |
May 08, 2020 | 60.92 | 60.96 | 58.80 | 60.34 | 802,562 | +0.64(+1.08%) |
May 07, 2020 | 59.49 | 60.13 | 57.83 | 59.69 | 847,386 | +0.88(+1.50%) |
May 06, 2020 | 55.22 | 59.91 | 54.77 | 58.81 | 1,429,879 | +4.17(+7.63%) |
May 05, 2020 | 56.58 | 56.71 | 53.17 | 54.64 | 1,076,825 | -0.81(-1.46%) |
May 04, 2020 | 52.48 | 55.86 | 51.93 | 55.45 | 716,385 | +0.67(+1.22%) |
May 01, 2020 | 53.57 | 55.21 | 52.97 | 54.78 | 608,724 | -0.62(-1.13%) |
Apr 30, 2020 | 56.05 | 58.22 | 54.64 | 55.40 | 1,035,291 | -2.44(-4.22%) |
Apr 29, 2020 | 57.89 | 59.38 | 57.40 | 57.85 | 875,006 | +2.04(+3.66%) |
Apr 28, 2020 | 55.71 | 57.86 | 53.47 | 55.81 | 1,154,451 | +1.51(+2.77%) |
Apr 27, 2020 | 51.54 | 54.53 | 51.53 | 54.30 | 811,474 | +2.94(+5.72%) |
Apr 24, 2020 | 50.54 | 51.99 | 49.39 | 51.36 | 860,028 | +1.75(+3.52%) |
Apr 23, 2020 | 52.25 | 52.30 | 48.54 | 49.62 | 1,037,606 | -1.70(-3.31%) |
Apr 22, 2020 | 49.82 | 52.82 | 49.71 | 51.32 | 826,755 | +2.35(+4.80%) |
Apr 21, 2020 | 47.89 | 51.20 | 47.88 | 48.96 | 796,667 | -0.76(-1.53%) |
Apr 20, 2020 | 50.48 | 53.63 | 48.78 | 49.73 | 1,070,532 | -2.09(-4.04%) |
Apr 17, 2020 | 50.59 | 52.70 | 47.19 | 51.82 | 2,154,533 | +3.42(+7.06%) |
Apr 16, 2020 | 43.87 | 48.94 | 43.87 | 48.40 | 3,329,916 | +8.58(+21.55%) |
Apr 15, 2020 | 38.69 | 40.31 | 38.19 | 39.82 | 1,027,318 | -0.91(-2.23%) |
Apr 14, 2020 | 41.16 | 42.37 | 39.70 | 40.73 | 846,902 | +0.96(+2.40%) |
Apr 13, 2020 | 41.39 | 42.26 | 38.41 | 39.78 | 796,108 | -1.60(-3.86%) |
Apr 09, 2020 | 42.27 | 44.46 | 40.23 | 41.37 | 1,150,187 | +1.07(+2.64%) |
Apr 08, 2020 | 37.90 | 41.81 | 36.99 | 40.31 | 1,349,817 | +3.44(+9.32%) |
Apr 07, 2020 | 39.56 | 41.67 | 34.96 | 36.87 | 1,459,400 | +2.62(+7.64%) |
Apr 06, 2020 | 31.90 | 34.56 | 31.16 | 34.25 | 1,328,300 | +5.00(+17.09%) |
Apr 03, 2020 | 29.59 | 29.93 | 27.45 | 29.25 | 1,004,672 | +0.02(+0.06%) |
Apr 02, 2020 | 28.80 | 31.05 | 27.85 | 29.24 | 1,124,241 | -0.06(-0.19%) |
Apr 01, 2020 | 30.35 | 31.26 | 26.79 | 29.29 | 1,642,919 | -2.91(-9.04%) |
Mar 31, 2020 | 28.23 | 32.59 | 28.23 | 32.20 | 1,796,317 | +3.66(+12.81%) |
Mar 30, 2020 | 28.35 | 29.20 | 25.46 | 28.55 | 1,660,988 | +1.42(+5.25%) |
Mar 27, 2020 | 30.86 | 30.86 | 26.37 | 27.12 | 1,942,192 | -5.32(-16.40%) |
Mar 26, 2020 | 34.01 | 36.70 | 31.88 | 32.44 | 1,810,429 | -2.00(-5.81%) |
Mar 25, 2020 | 29.86 | 36.14 | 29.85 | 34.45 | 3,152,981 | +4.73(+15.92%) |
Mar 24, 2020 | 26.65 | 31.08 | 26.42 | 29.71 | 2,297,625 | +5.73(+23.91%) |
Mar 23, 2020 | 22.02 | 24.81 | 20.93 | 23.98 | 2,220,272 | +2.32(+10.73%) |
Mar 20, 2020 | 22.48 | 26.37 | 21.29 | 21.66 | 2,467,112 | -0.04(-0.17%) |
Mar 19, 2020 | 17.97 | 22.42 | 15.79 | 21.69 | 2,677,436 | +4.61(+27.00%) |
Mar 18, 2020 | 19.94 | 20.67 | 15.45 | 17.08 | 1,969,738 | -4.28(-20.04%) |
Mar 17, 2020 | 27.89 | 29.86 | 20.91 | 21.36 | 2,854,507 | -5.75(-21.21%) |
Mar 16, 2020 | 34.57 | 35.36 | 26.73 | 27.11 | 1,139,088 | -12.91(-32.25%) |
Mar 13, 2020 | 39.07 | 41.33 | 35.34 | 40.02 | 794,182 | +3.59(+9.86%) |
Mar 12, 2020 | 38.87 | 39.91 | 36.41 | 36.43 | 1,133,095 | -6.85(-15.84%) |
Mar 11, 2020 | 50.15 | 50.35 | 41.92 | 43.28 | 1,165,522 | -8.68(-16.71%) |
Mar 10, 2020 | 50.09 | 52.25 | 46.67 | 51.97 | 950,267 | +3.61(+7.47%) |
Mar 09, 2020 | 50.17 | 52.63 | 48.35 | 48.36 | 1,014,594 | -8.74(-15.30%) |
Mar 06, 2020 | 57.09 | 58.67 | 56.05 | 57.09 | 675,550 | -1.49(-2.54%) |
Mar 05, 2020 | 63.35 | 63.35 | 57.41 | 58.58 | 1,028,555 | -6.21(-9.59%) |
Mar 04, 2020 | 66.07 | 66.12 | 62.29 | 64.79 | 586,021 | -0.06(-0.10%) |
Mar 03, 2020 | 65.79 | 67.21 | 64.01 | 64.86 | 715,667 | -0.96(-1.45%) |