Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.80 | 49.14 | 45.62 | 46.90 | 1,069,600 | +1.28(+2.81%) |
May 28, 2020 | 48.30 | 48.98 | 44.91 | 45.62 | 1,790,601 | -5.95(-11.54%) |
May 27, 2020 | 55.76 | 55.76 | 51.00 | 51.57 | 283,564 | -5.23(-9.21%) |
May 26, 2020 | 62.06 | 62.24 | 54.16 | 56.80 | 260,773 | -3.41(-5.66%) |
May 22, 2020 | 59.88 | 62.69 | 57.29 | 60.21 | 161,900 | +0.46(+0.77%) |
May 21, 2020 | 57.64 | 60.00 | 55.01 | 59.75 | 230,180 | -0.25(-0.42%) |
May 20, 2020 | 55.32 | 65.00 | 55.32 | 60.00 | 195,947 | +5.79(+10.68%) |
May 19, 2020 | 51.45 | 54.35 | 51.35 | 54.21 | 450,996 | +2.69(+5.22%) |
May 18, 2020 | 53.13 | 53.41 | 49.35 | 51.52 | 110,687 | -0.03(-0.06%) |
May 15, 2020 | 50.82 | 52.60 | 50.16 | 51.55 | 238,600 | +0.85(+1.68%) |
May 14, 2020 | 49.25 | 52.83 | 45.88 | 50.70 | 249,204 | +2.47(+5.12%) |
May 13, 2020 | 49.62 | 50.89 | 45.86 | 48.23 | 120,144 | -1.38(-2.78%) |
May 12, 2020 | 51.41 | 55.00 | 49.26 | 49.61 | 143,904 | -1.70(-3.31%) |
May 11, 2020 | 46.93 | 52.03 | 44.66 | 51.31 | 114,080 | +4.11(+8.71%) |
May 08, 2020 | 43.90 | 48.41 | 42.82 | 47.20 | 120,700 | +3.20(+7.27%) |
May 07, 2020 | 40.69 | 46.52 | 37.50 | 44.00 | 319,405 | +4.03(+10.08%) |
May 06, 2020 | 43.09 | 44.77 | 39.40 | 39.97 | 439,776 | -2.99(-6.96%) |
May 05, 2020 | 39.83 | 45.00 | 39.50 | 42.96 | 175,904 | +3.59(+9.12%) |
May 04, 2020 | 38.33 | 40.03 | 36.86 | 39.37 | 51,788 | +0.56(+1.44%) |
May 01, 2020 | 40.02 | 40.02 | 36.80 | 38.81 | 138,100 | -1.82(-4.48%) |
Apr 30, 2020 | 45.52 | 45.52 | 40.63 | 40.63 | 90,269 | -5.51(-11.94%) |
Apr 29, 2020 | 47.00 | 47.50 | 43.79 | 46.14 | 149,710 | +3.41(+7.98%) |
Apr 28, 2020 | 44.70 | 44.89 | 41.90 | 42.73 | 78,369 | -1.14(-2.60%) |
Apr 27, 2020 | 42.90 | 48.38 | 41.53 | 43.87 | 60,286 | +2.32(+5.58%) |
Apr 24, 2020 | 41.31 | 43.88 | 38.50 | 41.55 | 31,300 | +0.16(+0.39%) |
Apr 23, 2020 | 43.53 | 47.40 | 40.14 | 41.39 | 89,446 | -1.77(-4.10%) |
Apr 22, 2020 | 41.85 | 43.34 | 41.13 | 43.16 | 31,855 | +2.70(+6.67%) |
Apr 21, 2020 | 38.98 | 41.95 | 38.98 | 40.46 | 160,472 | +1.29(+3.29%) |
Apr 20, 2020 | 37.65 | 42.99 | 37.65 | 39.17 | 113,161 | +1.16(+3.05%) |
Apr 17, 2020 | 37.98 | 39.76 | 36.55 | 38.01 | 72,900 | +1.01(+2.73%) |
Apr 16, 2020 | 39.67 | 40.10 | 34.73 | 37.00 | 144,172 | -1.90(-4.88%) |
Apr 15, 2020 | 38.79 | 42.00 | 35.72 | 38.90 | 65,423 | +0.12(+0.31%) |
Apr 14, 2020 | 33.57 | 39.90 | 33.44 | 38.78 | 90,544 | +6.17(+18.92%) |
Apr 13, 2020 | 32.70 | 33.23 | 30.80 | 32.61 | 50,935 | -0.01(-0.03%) |
Apr 09, 2020 | 31.15 | 35.19 | 30.54 | 32.62 | 174,000 | +1.46(+4.69%) |
Apr 08, 2020 | 30.09 | 31.16 | 29.35 | 31.16 | 89,093 | +1.26(+4.21%) |
Apr 07, 2020 | 30.98 | 32.00 | 29.51 | 29.90 | 146,723 | -0.62(-2.03%) |
Apr 06, 2020 | 30.91 | 31.71 | 29.00 | 30.52 | 164,263 | -0.30(-0.97%) |
Apr 03, 2020 | 32.24 | 33.44 | 27.51 | 30.82 | 129,100 | -1.17(-3.66%) |
Apr 02, 2020 | 35.59 | 37.00 | 29.94 | 31.99 | 232,448 | -4.53(-12.40%) |
Apr 01, 2020 | 37.19 | 38.03 | 33.60 | 36.52 | 80,639 | -1.48(-3.89%) |
Mar 31, 2020 | 37.80 | 39.88 | 36.15 | 38.00 | 82,534 | -0.01(-0.03%) |
Mar 30, 2020 | 35.86 | 38.01 | 33.90 | 38.01 | 72,408 | +2.40(+6.74%) |
Mar 27, 2020 | 36.97 | 37.80 | 33.01 | 35.61 | 94,800 | -3.20(-8.25%) |
Mar 26, 2020 | 32.87 | 38.81 | 31.58 | 38.81 | 145,976 | +5.97(+18.18%) |
Mar 25, 2020 | 36.05 | 36.05 | 32.09 | 32.84 | 71,445 | -5.11(-13.47%) |
Mar 24, 2020 | 34.80 | 38.00 | 30.12 | 37.95 | 152,099 | +6.85(+22.03%) |
Mar 23, 2020 | 41.01 | 41.01 | 30.00 | 31.10 | 164,957 | -13.09(-29.62%) |
Mar 20, 2020 | 31.62 | 44.19 | 29.44 | 44.19 | 171,500 | +12.34(+38.74%) |
Mar 19, 2020 | 29.61 | 33.30 | 25.03 | 31.85 | 181,452 | +1.70(+5.64%) |
Mar 18, 2020 | 30.00 | 32.00 | 27.29 | 30.15 | 67,117 | -1.76(-5.52%) |
Mar 17, 2020 | 27.47 | 32.38 | 27.00 | 31.91 | 81,576 | +5.03(+18.71%) |
Mar 16, 2020 | 31.00 | 34.46 | 26.19 | 26.88 | 134,845 | -12.20(-31.22%) |
Mar 13, 2020 | 43.11 | 43.11 | 34.13 | 39.08 | 156,400 | -1.39(-3.43%) |
Mar 12, 2020 | 48.00 | 52.50 | 32.53 | 40.47 | 209,885 | -13.41(-24.89%) |
Mar 11, 2020 | 49.79 | 57.95 | 47.81 | 53.88 | 86,290 | +3.16(+6.23%) |
Mar 10, 2020 | 50.50 | 50.73 | 45.81 | 50.72 | 119,886 | +1.45(+2.94%) |
Mar 09, 2020 | 47.53 | 50.95 | 47.05 | 49.27 | 47,183 | -0.56(-1.12%) |
Mar 06, 2020 | 47.90 | 50.96 | 46.39 | 49.83 | 101,900 | +0.49(+0.99%) |
Mar 05, 2020 | 51.18 | 52.50 | 48.08 | 49.34 | 79,443 | -3.54(-6.69%) |
Mar 04, 2020 | 44.50 | 70.66 | 42.86 | 52.88 | 405,946 | +8.22(+18.41%) |
Mar 03, 2020 | 41.01 | 44.66 | 40.92 | 44.66 | 91,076 | +3.56(+8.66%) |