Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.49 | 28.45 | 27.17 | 28.01 | 4,022,073 | -0.65(-2.28%) |
May 28, 2020 | 28.03 | 29.39 | 27.44 | 28.67 | 4,460,552 | -0.39(-1.34%) |
May 27, 2020 | 30.18 | 31.09 | 29.05 | 29.06 | 4,584,637 | +0.49(+1.73%) |
May 26, 2020 | 26.68 | 28.69 | 26.61 | 28.56 | 10,481,900 | +2.21(+8.38%) |
May 22, 2020 | 25.70 | 26.44 | 25.02 | 26.35 | 3,145,339 | +0.15(+0.58%) |
May 21, 2020 | 25.61 | 27.40 | 25.41 | 26.20 | 4,494,827 | +1.38(+5.54%) |
May 20, 2020 | 23.96 | 25.08 | 23.75 | 24.83 | 7,060,694 | +0.71(+2.95%) |
May 19, 2020 | 25.13 | 25.30 | 23.71 | 24.12 | 5,041,374 | -1.87(-7.19%) |
May 18, 2020 | 24.26 | 26.24 | 24.22 | 25.98 | 5,887,012 | +0.92(+3.67%) |
May 15, 2020 | 26.09 | 26.57 | 24.89 | 25.06 | 5,702,779 | -2.22(-8.13%) |
May 14, 2020 | 29.15 | 29.25 | 26.77 | 27.28 | 3,540,109 | -1.79(-6.16%) |
May 13, 2020 | 28.66 | 30.28 | 28.05 | 29.07 | 2,922,913 | -0.46(-1.57%) |
May 12, 2020 | 28.63 | 29.78 | 27.60 | 29.54 | 2,938,589 | +0.19(+0.65%) |
May 11, 2020 | 27.80 | 29.98 | 27.59 | 29.35 | 2,930,427 | +1.42(+5.09%) |
May 08, 2020 | 27.79 | 28.34 | 26.80 | 27.93 | 3,241,828 | +0.26(+0.93%) |
May 07, 2020 | 29.28 | 29.68 | 26.83 | 27.67 | 3,662,141 | -2.37(-7.89%) |
May 06, 2020 | 29.26 | 30.13 | 28.67 | 30.04 | 2,490,378 | +1.79(+6.34%) |
May 05, 2020 | 29.77 | 30.71 | 28.02 | 28.25 | 4,055,782 | -1.41(-4.76%) |
May 04, 2020 | 30.02 | 30.49 | 29.14 | 29.66 | 3,027,211 | -1.20(-3.90%) |
May 01, 2020 | 34.64 | 34.98 | 30.71 | 30.87 | 4,374,180 | -2.18(-6.60%) |
Apr 30, 2020 | 31.41 | 33.21 | 30.26 | 33.05 | 4,696,109 | +3.01(+10.01%) |
Apr 29, 2020 | 30.98 | 32.09 | 29.83 | 30.04 | 3,724,190 | -0.38(-1.25%) |
Apr 28, 2020 | 30.83 | 31.80 | 30.02 | 30.42 | 3,300,307 | +0.14(+0.47%) |
Apr 27, 2020 | 30.14 | 31.86 | 29.61 | 30.28 | 3,843,632 | +0.03(+0.09%) |
Apr 24, 2020 | 29.98 | 31.91 | 29.39 | 30.25 | 4,448,524 | -0.86(-2.77%) |
Apr 23, 2020 | 31.49 | 31.85 | 28.43 | 31.11 | 3,264,129 | -1.60(-4.90%) |
Apr 22, 2020 | 35.09 | 35.56 | 32.72 | 32.72 | 721,796 | -5.22(-13.75%) |
Apr 21, 2020 | 39.59 | 40.07 | 36.98 | 37.93 | 774,021 | +0.71(+1.91%) |
Apr 20, 2020 | 39.59 | 39.59 | 36.27 | 37.22 | 681,279 | -1.90(-4.85%) |
Apr 17, 2020 | 39.83 | 40.07 | 38.17 | 39.12 | 686,809 | +1.90(+5.10%) |
Apr 16, 2020 | 38.41 | 39.35 | 36.51 | 37.22 | 816,141 | -1.66(-4.27%) |
Apr 15, 2020 | 40.30 | 41.01 | 37.22 | 38.88 | 1,064,170 | +1.19(+3.14%) |
Apr 14, 2020 | 36.27 | 39.35 | 33.90 | 37.69 | 1,490,281 | +0.71(+1.92%) |
Apr 13, 2020 | 44.10 | 45.99 | 36.75 | 36.98 | 1,613,099 | -6.64(-15.22%) |
Apr 09, 2020 | 49.79 | 50.73 | 43.38 | 43.62 | 1,578,307 | -10.91(-20.00%) |
Apr 08, 2020 | 54.29 | 55.95 | 52.87 | 54.53 | 465,844 | -0.71(-1.29%) |
Apr 07, 2020 | 53.34 | 56.19 | 52.16 | 55.24 | 765,710 | +0.95(+1.75%) |
Apr 06, 2020 | 55.00 | 57.61 | 52.16 | 54.29 | 1,029,328 | -6.40(-10.55%) |
Apr 03, 2020 | 59.03 | 61.64 | 56.19 | 60.69 | 639,423 | +0.71(+1.19%) |
Apr 02, 2020 | 62.11 | 64.01 | 56.66 | 59.98 | 1,085,447 | -5.22(-8.00%) |
Apr 01, 2020 | 72.31 | 72.54 | 64.48 | 65.20 | 855,337 | -6.16(-8.64%) |
Mar 31, 2020 | 70.88 | 72.31 | 64.01 | 71.36 | 985,261 | +3.79(+5.61%) |
Mar 30, 2020 | 64.48 | 71.60 | 58.08 | 67.57 | 1,088,271 | +2.61(+4.01%) |
Mar 27, 2020 | 59.27 | 67.33 | 56.00 | 64.96 | 1,630,379 | +10.67(+19.65%) |
Mar 26, 2020 | 49.79 | 58.79 | 48.36 | 54.29 | 1,281,932 | +3.56(+7.01%) |
Mar 25, 2020 | 60.93 | 65.20 | 48.36 | 50.73 | 1,692,185 | -9.48(-15.75%) |
Mar 24, 2020 | 73.49 | 82.98 | 53.34 | 60.22 | 2,190,911 | -52.90(-46.77%) |
Mar 23, 2020 | 118.30 | 129.14 | 94.26 | 113.11 | 971,978 | -23.57(-17.24%) |
Mar 20, 2020 | 106.52 | 140.69 | 106.05 | 136.68 | 884,138 | +15.55(+12.84%) |
Mar 19, 2020 | 126.08 | 155.06 | 95.21 | 121.13 | 1,119,487 | -12.73(-9.51%) |
Mar 18, 2020 | 109.58 | 135.50 | 93.08 | 133.85 | 1,606,940 | +32.29(+31.79%) |
Mar 17, 2020 | 165.90 | 165.90 | 95.91 | 101.57 | 1,617,072 | -78.95(-43.73%) |
Mar 16, 2020 | 419.47 | 419.47 | 129.61 | 180.51 | 916,583 | -149.64(-45.32%) |
Mar 13, 2020 | 194.42 | 335.81 | 192.06 | 330.15 | 1,172,473 | +102.98(+45.33%) |
Mar 12, 2020 | 214.45 | 236.84 | 177.92 | 227.17 | 1,512,305 | +58.68(+34.83%) |
Mar 11, 2020 | 143.51 | 173.44 | 140.92 | 168.49 | 1,609,621 | +30.87(+22.43%) |
Mar 10, 2020 | 133.85 | 152.23 | 128.90 | 137.62 | 883,138 | -2.59(-1.85%) |
Mar 09, 2020 | 125.84 | 140.22 | 123.48 | 140.22 | 1,061,369 | +24.98(+21.68%) |
Mar 06, 2020 | 109.58 | 126.08 | 109.11 | 115.24 | 1,268,791 | +3.54(+3.16%) |
Mar 05, 2020 | 115.00 | 121.13 | 110.29 | 111.70 | 1,293,036 | -7.54(-6.32%) |
Mar 04, 2020 | 120.89 | 130.32 | 118.53 | 119.24 | 939,541 | -6.83(-5.42%) |
Mar 03, 2020 | 139.27 | 144.46 | 110.05 | 126.08 | 2,164,640 | -20.50(-13.99%) |