Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.20 | 38.80 | 37.00 | 37.80 | 24,460 | -1.40(-3.57%) |
May 28, 2020 | 40.20 | 41.00 | 38.00 | 39.20 | 43,579 | -1.60(-3.92%) |
May 27, 2020 | 36.80 | 41.00 | 36.00 | 40.80 | 109,595 | +5.00(+13.97%) |
May 26, 2020 | 37.20 | 37.40 | 35.40 | 35.80 | 46,824 | +0.40(+1.13%) |
May 22, 2020 | 41.40 | 44.20 | 35.40 | 35.40 | 134,595 | -13.20(-27.16%) |
May 21, 2020 | 49.40 | 50.20 | 48.20 | 48.60 | 6,949 | -0.80(-1.62%) |
May 20, 2020 | 50.80 | 51.80 | 48.40 | 49.40 | 11,967 | -0.40(-0.80%) |
May 19, 2020 | 49.60 | 51.40 | 49.20 | 49.80 | 12,380 | +0.40(+0.81%) |
May 18, 2020 | 53.20 | 53.60 | 49.20 | 49.40 | 23,070 | -2.20(-4.26%) |
May 15, 2020 | 47.60 | 51.80 | 46.80 | 51.60 | 13,340 | +3.80(+7.95%) |
May 14, 2020 | 50.20 | 50.20 | 46.20 | 47.80 | 19,242 | -3.00(-5.91%) |
May 13, 2020 | 56.00 | 57.60 | 49.40 | 50.80 | 23,438 | -5.40(-9.61%) |
May 12, 2020 | 57.40 | 59.80 | 55.80 | 56.20 | 19,393 | -1.00(-1.75%) |
May 11, 2020 | 57.20 | 59.00 | 56.20 | 57.20 | 8,440 | -0.40(-0.69%) |
May 08, 2020 | 55.80 | 57.60 | 55.40 | 57.60 | 11,445 | +2.20(+3.97%) |
May 07, 2020 | 55.80 | 56.00 | 54.80 | 55.40 | 7,650 | +0.20(+0.36%) |
May 06, 2020 | 55.40 | 55.86 | 53.70 | 55.20 | 8,610 | +0.80(+1.47%) |
May 05, 2020 | 53.40 | 57.20 | 53.40 | 54.40 | 20,084 | -2.60(-4.56%) |
May 04, 2020 | 55.00 | 57.30 | 54.00 | 57.00 | 12,884 | +1.40(+2.52%) |
May 01, 2020 | 58.40 | 58.40 | 53.60 | 55.60 | 15,960 | -3.80(-6.40%) |
Apr 30, 2020 | 58.80 | 60.87 | 58.00 | 59.40 | 22,282 | -0.40(-0.67%) |
Apr 29, 2020 | 58.20 | 59.80 | 57.20 | 59.80 | 17,098 | +3.40(+6.03%) |
Apr 28, 2020 | 53.60 | 57.40 | 53.40 | 56.40 | 17,766 | +2.60(+4.83%) |
Apr 27, 2020 | 52.60 | 54.20 | 51.00 | 53.80 | 14,480 | +2.00(+3.86%) |
Apr 24, 2020 | 52.60 | 53.00 | 51.20 | 51.80 | 18,590 | +0.00(+0.00%) |
Apr 23, 2020 | 53.00 | 54.60 | 51.60 | 51.80 | 16,159 | -0.40(-0.77%) |
Apr 22, 2020 | 54.80 | 56.40 | 51.40 | 52.20 | 37,554 | -2.40(-4.40%) |
Apr 21, 2020 | 56.00 | 56.02 | 52.20 | 54.60 | 23,428 | -1.80(-3.19%) |
Apr 20, 2020 | 56.00 | 58.00 | 55.20 | 56.40 | 26,432 | +0.40(+0.71%) |
Apr 17, 2020 | 52.20 | 56.60 | 50.60 | 56.00 | 48,140 | +5.20(+10.24%) |
Apr 16, 2020 | 51.60 | 52.40 | 48.40 | 50.80 | 34,333 | -2.20(-4.15%) |
Apr 15, 2020 | 51.20 | 53.40 | 50.40 | 53.00 | 25,408 | +1.20(+2.32%) |
Apr 14, 2020 | 52.80 | 54.20 | 51.00 | 51.80 | 27,878 | +0.60(+1.17%) |
Apr 13, 2020 | 52.00 | 54.00 | 51.00 | 51.20 | 31,872 | -2.00(-3.76%) |
Apr 09, 2020 | 53.40 | 53.90 | 51.40 | 53.20 | 53,265 | -0.20(-0.37%) |
Apr 08, 2020 | 53.00 | 54.40 | 49.40 | 53.40 | 79,659 | +1.00(+1.91%) |
Apr 07, 2020 | 57.60 | 60.00 | 52.00 | 52.40 | 116,586 | -20.20(-27.82%) |
Apr 06, 2020 | 67.60 | 73.60 | 67.20 | 72.60 | 37,035 | +7.00(+10.67%) |
Apr 03, 2020 | 67.80 | 69.60 | 63.68 | 65.60 | 20,340 | -2.00(-2.96%) |
Apr 02, 2020 | 67.00 | 69.40 | 66.20 | 67.60 | 15,762 | +0.60(+0.90%) |
Apr 01, 2020 | 72.20 | 74.40 | 66.40 | 67.00 | 28,444 | -7.40(-9.95%) |
Mar 31, 2020 | 73.20 | 75.80 | 71.50 | 74.40 | 19,761 | +2.20(+3.05%) |
Mar 30, 2020 | 70.00 | 72.80 | 67.80 | 72.20 | 20,123 | +0.40(+0.56%) |
Mar 27, 2020 | 69.80 | 75.80 | 67.20 | 71.80 | 31,335 | +2.80(+4.06%) |
Mar 26, 2020 | 66.60 | 69.80 | 64.25 | 69.00 | 18,492 | +3.40(+5.18%) |
Mar 25, 2020 | 64.00 | 66.40 | 60.02 | 65.60 | 12,808 | +2.60(+4.13%) |
Mar 24, 2020 | 60.60 | 64.35 | 60.00 | 63.00 | 15,943 | +3.20(+5.35%) |
Mar 23, 2020 | 53.40 | 60.20 | 52.20 | 59.80 | 23,059 | +5.60(+10.33%) |
Mar 20, 2020 | 54.40 | 58.20 | 51.00 | 54.20 | 31,270 | +1.00(+1.88%) |
Mar 19, 2020 | 45.00 | 53.80 | 44.40 | 53.20 | 25,178 | +8.00(+17.70%) |
Mar 18, 2020 | 48.80 | 52.60 | 43.00 | 45.20 | 41,676 | -7.00(-13.41%) |
Mar 17, 2020 | 49.80 | 53.40 | 45.20 | 52.20 | 18,153 | +5.20(+11.06%) |
Mar 16, 2020 | 50.20 | 51.25 | 44.60 | 47.00 | 50,813 | -8.20(-14.86%) |
Mar 13, 2020 | 59.20 | 60.60 | 51.20 | 55.20 | 45,070 | -2.00(-3.50%) |
Mar 12, 2020 | 57.00 | 59.60 | 55.00 | 57.20 | 25,530 | -2.20(-3.70%) |
Mar 11, 2020 | 63.40 | 64.80 | 57.80 | 59.40 | 36,656 | -5.00(-7.76%) |
Mar 10, 2020 | 65.20 | 67.50 | 62.80 | 64.40 | 23,650 | +0.00(+0.00%) |
Mar 09, 2020 | 66.20 | 70.00 | 62.20 | 64.40 | 15,234 | -7.00(-9.80%) |
Mar 06, 2020 | 72.40 | 73.00 | 69.80 | 71.40 | 10,840 | -3.20(-4.29%) |
Mar 05, 2020 | 75.00 | 75.40 | 73.20 | 74.60 | 7,909 | -1.40(-1.84%) |
Mar 04, 2020 | 77.00 | 78.40 | 74.26 | 76.00 | 12,226 | +0.20(+0.26%) |
Mar 03, 2020 | 78.00 | 78.80 | 74.00 | 75.80 | 15,142 | -2.00(-2.57%) |