Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 61.38 | 63.55 | 60.01 | 62.76 | 195,500 | +0.15(+0.24%) |
May 28, 2020 | 66.00 | 66.57 | 62.33 | 62.61 | 189,714 | -2.33(-3.59%) |
May 27, 2020 | 62.34 | 65.44 | 61.11 | 64.94 | 255,167 | +5.74(+9.70%) |
May 26, 2020 | 63.96 | 68.81 | 58.37 | 59.20 | 296,162 | -1.32(-2.18%) |
May 22, 2020 | 60.19 | 60.99 | 58.59 | 60.52 | 157,500 | +1.31(+2.21%) |
May 21, 2020 | 57.44 | 60.57 | 57.44 | 59.21 | 131,858 | +1.70(+2.96%) |
May 20, 2020 | 55.39 | 57.58 | 54.87 | 57.51 | 244,611 | +3.81(+7.09%) |
May 19, 2020 | 54.78 | 57.29 | 53.20 | 53.70 | 190,082 | -1.13(-2.06%) |
May 18, 2020 | 52.37 | 55.13 | 52.20 | 54.83 | 270,780 | +5.21(+10.50%) |
May 15, 2020 | 48.05 | 51.34 | 48.05 | 49.62 | 150,500 | +1.39(+2.88%) |
May 14, 2020 | 45.60 | 48.90 | 43.27 | 48.23 | 164,733 | +1.60(+3.43%) |
May 13, 2020 | 49.20 | 49.20 | 45.39 | 46.63 | 111,285 | -2.57(-5.22%) |
May 12, 2020 | 51.89 | 52.00 | 49.01 | 49.20 | 160,449 | -2.42(-4.69%) |
May 11, 2020 | 53.10 | 53.10 | 50.60 | 51.62 | 129,601 | -2.50(-4.62%) |
May 08, 2020 | 52.44 | 54.33 | 52.32 | 54.12 | 108,600 | +3.23(+6.35%) |
May 07, 2020 | 50.06 | 51.82 | 50.06 | 50.89 | 92,968 | +1.57(+3.18%) |
May 06, 2020 | 50.55 | 51.47 | 49.14 | 49.32 | 70,265 | -1.06(-2.10%) |
May 05, 2020 | 51.13 | 52.43 | 50.28 | 50.38 | 136,148 | +0.33(+0.66%) |
May 04, 2020 | 49.38 | 50.52 | 48.42 | 50.05 | 166,366 | -0.48(-0.95%) |
May 01, 2020 | 49.53 | 51.40 | 49.00 | 50.53 | 165,700 | -0.88(-1.71%) |
Apr 30, 2020 | 53.03 | 53.64 | 50.63 | 51.41 | 174,314 | -2.09(-3.91%) |
Apr 29, 2020 | 51.50 | 54.95 | 50.55 | 53.50 | 341,033 | +4.32(+8.78%) |
Apr 28, 2020 | 47.58 | 50.03 | 46.56 | 49.18 | 207,488 | +2.98(+6.45%) |
Apr 27, 2020 | 43.73 | 46.50 | 43.07 | 46.20 | 188,411 | +3.24(+7.54%) |
Apr 24, 2020 | 43.38 | 43.75 | 42.11 | 42.96 | 100,400 | +0.28(+0.66%) |
Apr 23, 2020 | 42.16 | 44.05 | 42.12 | 42.68 | 139,802 | +1.32(+3.19%) |
Apr 22, 2020 | 42.28 | 42.78 | 41.11 | 41.36 | 144,183 | +0.43(+1.05%) |
Apr 21, 2020 | 42.59 | 43.84 | 40.52 | 40.93 | 133,007 | -3.47(-7.82%) |
Apr 20, 2020 | 44.01 | 45.90 | 43.34 | 44.40 | 141,842 | -1.46(-3.18%) |
Apr 17, 2020 | 43.97 | 48.17 | 43.40 | 45.86 | 296,800 | +4.04(+9.66%) |
Apr 16, 2020 | 47.23 | 47.62 | 40.47 | 41.82 | 311,982 | -7.67(-15.50%) |
Apr 15, 2020 | 50.18 | 51.84 | 49.08 | 49.49 | 110,494 | -2.99(-5.70%) |
Apr 14, 2020 | 52.96 | 53.84 | 50.81 | 52.48 | 207,089 | +1.43(+2.80%) |
Apr 13, 2020 | 52.62 | 52.72 | 49.24 | 51.05 | 130,634 | -1.97(-3.72%) |
Apr 09, 2020 | 50.91 | 53.55 | 50.42 | 53.02 | 202,500 | +3.30(+6.64%) |
Apr 08, 2020 | 49.02 | 51.59 | 46.87 | 49.72 | 209,840 | +2.45(+5.18%) |
Apr 07, 2020 | 48.68 | 50.50 | 45.75 | 47.27 | 118,598 | +1.31(+2.85%) |
Apr 06, 2020 | 39.89 | 46.84 | 39.89 | 45.96 | 235,317 | +8.42(+22.43%) |
Apr 03, 2020 | 40.94 | 41.29 | 35.98 | 37.54 | 140,800 | -3.95(-9.52%) |
Apr 02, 2020 | 41.21 | 43.03 | 39.33 | 41.49 | 115,935 | -0.62(-1.47%) |
Apr 01, 2020 | 43.28 | 44.78 | 41.82 | 42.11 | 129,976 | -3.46(-7.59%) |
Mar 31, 2020 | 47.07 | 47.33 | 44.85 | 45.57 | 174,162 | -1.79(-3.78%) |
Mar 30, 2020 | 46.88 | 48.55 | 44.58 | 47.36 | 139,410 | +0.96(+2.07%) |
Mar 27, 2020 | 50.05 | 50.05 | 46.40 | 46.40 | 153,400 | -6.35(-12.04%) |
Mar 26, 2020 | 58.43 | 60.55 | 52.25 | 52.75 | 212,698 | -4.60(-8.02%) |
Mar 25, 2020 | 50.71 | 58.24 | 48.25 | 57.35 | 189,137 | +7.91(+16.00%) |
Mar 24, 2020 | 38.71 | 50.01 | 38.71 | 49.44 | 168,148 | +13.55(+37.75%) |
Mar 23, 2020 | 43.41 | 44.20 | 35.30 | 35.89 | 203,278 | -7.13(-16.57%) |
Mar 20, 2020 | 48.15 | 50.03 | 42.58 | 43.02 | 188,200 | -4.77(-9.98%) |
Mar 19, 2020 | 39.46 | 48.70 | 36.86 | 47.79 | 163,788 | +7.88(+19.74%) |
Mar 18, 2020 | 48.37 | 49.27 | 37.47 | 39.91 | 176,670 | -10.24(-20.42%) |
Mar 17, 2020 | 48.72 | 50.30 | 45.17 | 50.15 | 177,404 | +2.59(+5.45%) |
Mar 16, 2020 | 56.73 | 62.39 | 47.00 | 47.56 | 136,613 | -10.25(-17.73%) |
Mar 13, 2020 | 56.43 | 57.90 | 50.33 | 57.81 | 162,400 | +4.47(+8.38%) |
Mar 12, 2020 | 64.70 | 64.70 | 53.32 | 53.34 | 194,541 | -16.87(-24.03%) |
Mar 11, 2020 | 71.39 | 72.59 | 69.22 | 70.21 | 99,443 | -3.78(-5.11%) |
Mar 10, 2020 | 80.23 | 80.23 | 71.30 | 73.99 | 211,386 | -3.04(-3.95%) |
Mar 09, 2020 | 79.35 | 80.81 | 76.03 | 77.03 | 114,030 | -6.84(-8.16%) |
Mar 06, 2020 | 84.88 | 85.67 | 80.91 | 83.87 | 104,700 | -4.77(-5.38%) |
Mar 05, 2020 | 90.49 | 91.55 | 87.82 | 88.64 | 145,308 | -4.70(-5.04%) |
Mar 04, 2020 | 88.47 | 93.48 | 86.80 | 93.34 | 119,211 | +6.51(+7.50%) |
Mar 03, 2020 | 89.37 | 92.43 | 86.14 | 86.83 | 183,795 | +0.09(+0.10%) |