Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 70.45 | 72.11 | 65.00 | 65.00 | 466,300 | -4.42(-6.37%) |
May 28, 2020 | 75.56 | 75.67 | 68.25 | 69.42 | 208,591 | -4.32(-5.86%) |
May 27, 2020 | 73.05 | 74.62 | 70.02 | 73.74 | 238,490 | +1.20(+1.65%) |
May 26, 2020 | 77.00 | 77.00 | 67.69 | 72.54 | 643,903 | -4.02(-5.25%) |
May 22, 2020 | 74.50 | 76.93 | 73.83 | 76.56 | 123,500 | +1.93(+2.59%) |
May 21, 2020 | 77.32 | 79.02 | 74.38 | 74.63 | 262,430 | -2.68(-3.47%) |
May 20, 2020 | 72.64 | 77.57 | 70.40 | 77.31 | 305,821 | +6.32(+8.90%) |
May 19, 2020 | 70.81 | 74.00 | 68.83 | 70.99 | 701,422 | -0.78(-1.09%) |
May 18, 2020 | 68.70 | 74.05 | 68.64 | 71.77 | 475,836 | +4.12(+6.09%) |
May 15, 2020 | 64.93 | 69.00 | 62.21 | 67.65 | 242,500 | +2.37(+3.63%) |
May 14, 2020 | 65.00 | 68.95 | 63.28 | 65.28 | 303,420 | -0.29(-0.44%) |
May 13, 2020 | 63.75 | 71.04 | 63.75 | 65.57 | 902,981 | -5.47(-7.70%) |
May 12, 2020 | 73.75 | 76.96 | 68.01 | 71.04 | 717,054 | -3.98(-5.31%) |
May 11, 2020 | 64.99 | 75.12 | 60.00 | 75.02 | 462,629 | +12.20(+19.42%) |
May 08, 2020 | 63.14 | 64.77 | 59.79 | 62.82 | 376,300 | +1.42(+2.31%) |
May 07, 2020 | 59.49 | 62.37 | 58.70 | 61.40 | 169,615 | +3.09(+5.30%) |
May 06, 2020 | 60.00 | 61.93 | 57.92 | 58.31 | 207,647 | -1.27(-2.13%) |
May 05, 2020 | 58.07 | 61.90 | 57.00 | 59.58 | 172,754 | +2.01(+3.49%) |
May 04, 2020 | 61.00 | 61.00 | 55.51 | 57.57 | 271,598 | -2.59(-4.31%) |
May 01, 2020 | 64.44 | 66.67 | 58.03 | 60.16 | 232,800 | -5.60(-8.52%) |
Apr 30, 2020 | 65.11 | 67.46 | 64.12 | 65.76 | 215,890 | -0.17(-0.26%) |
Apr 29, 2020 | 65.80 | 67.07 | 62.34 | 65.93 | 194,839 | +1.78(+2.77%) |
Apr 28, 2020 | 74.47 | 76.99 | 64.06 | 64.16 | 170,566 | -9.20(-12.55%) |
Apr 27, 2020 | 70.87 | 77.20 | 70.26 | 73.36 | 329,556 | +3.45(+4.93%) |
Apr 24, 2020 | 65.61 | 70.91 | 65.06 | 69.91 | 131,200 | +4.83(+7.42%) |
Apr 23, 2020 | 65.31 | 67.07 | 64.23 | 65.08 | 167,030 | +0.83(+1.29%) |
Apr 22, 2020 | 65.26 | 65.26 | 63.13 | 64.25 | 226,189 | +0.39(+0.61%) |
Apr 21, 2020 | 64.99 | 65.69 | 62.88 | 63.86 | 243,868 | -1.64(-2.50%) |
Apr 20, 2020 | 62.24 | 67.68 | 61.88 | 65.50 | 263,029 | +2.44(+3.87%) |
Apr 17, 2020 | 61.78 | 64.30 | 58.55 | 63.06 | 301,900 | +2.11(+3.46%) |
Apr 16, 2020 | 60.67 | 62.69 | 59.62 | 60.95 | 210,483 | -0.51(-0.83%) |
Apr 15, 2020 | 64.12 | 65.19 | 60.38 | 61.46 | 236,982 | -3.71(-5.69%) |
Apr 14, 2020 | 63.55 | 65.18 | 62.47 | 65.17 | 234,322 | +2.48(+3.96%) |
Apr 13, 2020 | 61.78 | 63.00 | 60.06 | 62.69 | 269,228 | -0.30(-0.48%) |
Apr 09, 2020 | 54.98 | 64.65 | 54.98 | 62.99 | 564,800 | +8.48(+15.56%) |
Apr 08, 2020 | 49.50 | 55.53 | 49.30 | 54.51 | 372,786 | +5.33(+10.84%) |
Apr 07, 2020 | 49.27 | 52.93 | 48.09 | 49.18 | 374,628 | +1.03(+2.14%) |
Apr 06, 2020 | 45.32 | 48.29 | 44.85 | 48.15 | 283,057 | +3.14(+6.98%) |
Apr 03, 2020 | 44.55 | 46.48 | 44.07 | 45.01 | 276,500 | -0.38(-0.84%) |
Apr 02, 2020 | 42.89 | 45.94 | 42.89 | 45.39 | 390,447 | +1.35(+3.07%) |
Apr 01, 2020 | 44.17 | 47.58 | 43.02 | 44.04 | 483,737 | -0.45(-1.01%) |
Mar 31, 2020 | 44.37 | 46.38 | 43.23 | 44.49 | 470,075 | -0.28(-0.63%) |
Mar 30, 2020 | 47.99 | 48.73 | 43.93 | 44.77 | 469,846 | -3.17(-6.61%) |
Mar 27, 2020 | 49.61 | 50.00 | 47.40 | 47.94 | 512,200 | -2.70(-5.33%) |
Mar 26, 2020 | 50.77 | 55.30 | 48.01 | 50.64 | 401,650 | -0.25(-0.49%) |
Mar 25, 2020 | 61.99 | 61.99 | 50.02 | 50.89 | 804,364 | -8.23(-13.92%) |
Mar 24, 2020 | 58.20 | 62.24 | 57.27 | 59.12 | 482,460 | +2.50(+4.42%) |
Mar 23, 2020 | 60.02 | 61.45 | 54.35 | 56.62 | 316,074 | -2.30(-3.90%) |
Mar 20, 2020 | 59.91 | 61.06 | 53.92 | 58.92 | 522,000 | -0.39(-0.66%) |
Mar 19, 2020 | 53.00 | 62.01 | 49.63 | 59.31 | 708,327 | +6.04(+11.34%) |
Mar 18, 2020 | 47.21 | 54.10 | 44.90 | 53.27 | 506,012 | +4.00(+8.12%) |
Mar 17, 2020 | 46.20 | 51.08 | 41.60 | 49.27 | 500,418 | +2.20(+4.67%) |
Mar 16, 2020 | 48.30 | 50.86 | 46.08 | 47.07 | 483,395 | -5.54(-10.53%) |
Mar 13, 2020 | 52.83 | 54.40 | 48.42 | 52.61 | 538,300 | +0.87(+1.68%) |
Mar 12, 2020 | 53.70 | 55.27 | 50.34 | 51.74 | 437,554 | -6.56(-11.25%) |
Mar 11, 2020 | 62.37 | 63.26 | 56.34 | 58.30 | 424,296 | -4.59(-7.30%) |
Mar 10, 2020 | 61.05 | 62.89 | 56.59 | 62.89 | 339,113 | +3.59(+6.05%) |
Mar 09, 2020 | 58.59 | 61.37 | 56.41 | 59.30 | 269,256 | -2.12(-3.45%) |
Mar 06, 2020 | 59.20 | 62.74 | 58.24 | 61.42 | 270,000 | +1.88(+3.16%) |
Mar 05, 2020 | 65.23 | 66.99 | 58.59 | 59.54 | 371,101 | -6.84(-10.30%) |
Mar 04, 2020 | 65.80 | 66.64 | 63.75 | 66.38 | 219,836 | +2.72(+4.27%) |
Mar 03, 2020 | 65.26 | 65.61 | 63.03 | 63.66 | 247,404 | -1.84(-2.81%) |