Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.97 | 48.54 | 43.35 | 48.25 | 3,039,252 | +1.46(+3.13%) |
May 28, 2020 | 47.58 | 50.28 | 46.40 | 46.79 | 2,031,471 | -1.33(-2.77%) |
May 27, 2020 | 47.31 | 48.42 | 41.79 | 48.12 | 4,215,184 | -0.10(-0.21%) |
May 26, 2020 | 54.72 | 54.83 | 47.95 | 48.22 | 3,021,952 | -3.71(-7.15%) |
May 22, 2020 | 49.67 | 52.11 | 48.88 | 51.93 | 1,575,260 | +1.77(+3.53%) |
May 21, 2020 | 51.15 | 51.49 | 47.76 | 50.16 | 2,368,984 | -1.11(-2.17%) |
May 20, 2020 | 49.46 | 51.33 | 48.05 | 51.28 | 3,048,119 | +3.99(+8.44%) |
May 19, 2020 | 51.09 | 52.41 | 47.04 | 47.29 | 2,827,262 | -4.38(-8.47%) |
May 18, 2020 | 52.72 | 53.92 | 50.86 | 51.66 | 3,503,804 | +4.16(+8.75%) |
May 15, 2020 | 42.28 | 47.75 | 41.55 | 47.51 | 4,135,361 | +4.38(+10.15%) |
May 14, 2020 | 42.09 | 44.15 | 40.41 | 43.13 | 3,873,503 | -1.18(-2.67%) |
May 13, 2020 | 47.90 | 49.46 | 40.26 | 44.31 | 5,822,582 | -2.68(-5.70%) |
May 12, 2020 | 52.01 | 54.15 | 46.96 | 46.99 | 5,126,647 | -3.42(-6.79%) |
May 11, 2020 | 43.00 | 50.74 | 43.00 | 50.41 | 3,458,175 | +6.63(+15.13%) |
May 08, 2020 | 42.95 | 44.81 | 41.93 | 43.78 | 2,072,706 | +1.67(+3.97%) |
May 07, 2020 | 43.55 | 43.87 | 41.41 | 42.11 | 1,731,159 | +0.24(+0.57%) |
May 06, 2020 | 41.64 | 43.78 | 40.90 | 41.87 | 2,545,869 | +0.65(+1.57%) |
May 05, 2020 | 40.84 | 42.91 | 40.41 | 41.23 | 3,679,537 | +2.51(+6.47%) |
May 04, 2020 | 33.30 | 38.80 | 33.26 | 38.72 | 3,037,394 | +5.00(+14.84%) |
May 01, 2020 | 34.32 | 35.49 | 32.04 | 33.72 | 2,903,457 | -2.99(-8.16%) |
Apr 30, 2020 | 38.68 | 39.58 | 36.66 | 36.71 | 2,474,882 | -2.94(-7.43%) |
Apr 29, 2020 | 41.61 | 41.66 | 38.50 | 39.66 | 3,585,877 | +0.52(+1.32%) |
Apr 28, 2020 | 44.77 | 44.87 | 38.69 | 39.14 | 3,300,104 | -3.83(-8.91%) |
Apr 27, 2020 | 43.53 | 44.45 | 41.80 | 42.97 | 2,532,964 | +1.63(+3.95%) |
Apr 24, 2020 | 38.48 | 41.69 | 37.47 | 41.34 | 2,695,091 | +3.79(+10.10%) |
Apr 23, 2020 | 38.28 | 40.90 | 37.09 | 37.55 | 3,408,159 | +0.03(+0.08%) |
Apr 22, 2020 | 37.60 | 38.30 | 35.59 | 37.52 | 2,376,692 | +1.89(+5.31%) |
Apr 21, 2020 | 37.64 | 38.71 | 34.02 | 35.63 | 3,510,394 | -3.32(-8.53%) |
Apr 20, 2020 | 34.37 | 41.26 | 34.08 | 38.95 | 5,348,402 | +3.76(+10.69%) |
Apr 17, 2020 | 33.02 | 35.23 | 32.57 | 35.19 | 2,788,469 | +5.11(+17.00%) |
Apr 16, 2020 | 28.68 | 30.19 | 27.93 | 30.08 | 3,331,472 | +1.95(+6.93%) |
Apr 15, 2020 | 28.13 | 29.26 | 27.16 | 28.13 | 2,587,664 | -1.98(-6.58%) |
Apr 14, 2020 | 28.39 | 30.46 | 28.39 | 30.11 | 2,513,163 | +3.06(+11.33%) |
Apr 13, 2020 | 26.92 | 27.30 | 25.55 | 27.04 | 1,681,432 | +0.01(+0.04%) |
Apr 09, 2020 | 26.66 | 27.80 | 25.71 | 27.03 | 3,276,868 | +1.40(+5.47%) |
Apr 08, 2020 | 24.09 | 25.70 | 23.28 | 25.63 | 2,079,335 | +2.70(+11.76%) |
Apr 07, 2020 | 26.10 | 26.86 | 22.89 | 22.93 | 3,663,398 | -1.46(-6.00%) |
Apr 06, 2020 | 22.35 | 24.46 | 22.30 | 24.39 | 3,481,308 | +4.42(+22.11%) |
Apr 03, 2020 | 20.68 | 21.39 | 19.25 | 19.98 | 1,848,961 | -0.90(-4.29%) |
Apr 02, 2020 | 18.55 | 20.95 | 18.19 | 20.87 | 2,929,383 | +1.97(+10.42%) |
Apr 01, 2020 | 20.39 | 21.64 | 18.54 | 18.90 | 3,055,430 | -3.52(-15.71%) |
Mar 31, 2020 | 23.03 | 23.73 | 21.14 | 22.42 | 2,738,536 | -0.55(-2.38%) |
Mar 30, 2020 | 22.25 | 23.01 | 20.64 | 22.97 | 2,391,493 | +1.71(+8.05%) |
Mar 27, 2020 | 21.39 | 23.42 | 20.89 | 21.26 | 2,718,511 | -1.97(-8.48%) |
Mar 26, 2020 | 21.39 | 24.13 | 20.96 | 23.23 | 3,577,329 | +2.30(+10.98%) |
Mar 25, 2020 | 20.40 | 22.55 | 19.31 | 20.93 | 3,982,867 | +1.02(+5.15%) |
Mar 24, 2020 | 18.26 | 20.12 | 17.71 | 19.91 | 4,313,281 | +3.77(+23.37%) |
Mar 23, 2020 | 16.70 | 17.32 | 14.26 | 16.14 | 4,702,533 | -0.36(-2.17%) |
Mar 20, 2020 | 18.31 | 19.75 | 16.28 | 16.50 | 4,966,414 | -0.73(-4.22%) |
Mar 19, 2020 | 14.92 | 17.81 | 13.86 | 17.22 | 5,180,733 | +2.61(+17.84%) |
Mar 18, 2020 | 13.67 | 16.99 | 12.58 | 14.61 | 6,027,599 | -1.65(-10.15%) |
Mar 17, 2020 | 16.33 | 17.42 | 13.13 | 16.27 | 8,067,525 | +0.18(+1.11%) |
Mar 16, 2020 | 18.42 | 20.30 | 15.92 | 16.09 | 4,847,173 | -8.06(-33.37%) |
Mar 13, 2020 | 24.14 | 24.18 | 17.41 | 24.15 | 5,991,459 | +3.86(+19.03%) |
Mar 12, 2020 | 23.52 | 25.77 | 20.28 | 20.29 | 5,940,979 | -9.57(-32.06%) |
Mar 11, 2020 | 34.39 | 36.52 | 28.93 | 29.86 | 4,285,511 | -7.71(-20.52%) |
Mar 10, 2020 | 38.01 | 38.24 | 30.81 | 37.57 | 5,004,203 | +3.08(+8.94%) |
Mar 09, 2020 | 38.07 | 41.39 | 34.48 | 34.48 | 3,707,064 | -11.25(-24.60%) |
Mar 06, 2020 | 46.37 | 48.44 | 42.99 | 45.73 | 2,375,656 | -4.16(-8.33%) |
Mar 05, 2020 | 49.46 | 53.22 | 48.25 | 49.89 | 1,872,907 | -2.68(-5.09%) |
Mar 04, 2020 | 49.90 | 52.73 | 47.53 | 52.57 | 2,630,125 | +6.50(+14.10%) |
Mar 03, 2020 | 49.72 | 52.52 | 44.05 | 46.07 | 3,492,561 | -4.39(-8.69%) |