Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 60.98 | 66.10 | 60.60 | 65.12 | 1,849,600 | +4.38(+7.21%) |
May 28, 2020 | 57.29 | 62.91 | 56.51 | 60.74 | 562,128 | +2.59(+4.45%) |
May 27, 2020 | 59.38 | 60.40 | 52.50 | 58.15 | 1,281,157 | -4.21(-6.75%) |
May 26, 2020 | 60.85 | 63.48 | 60.59 | 62.36 | 604,827 | +2.58(+4.32%) |
May 22, 2020 | 60.71 | 61.80 | 58.87 | 59.78 | 550,500 | -1.14(-1.87%) |
May 21, 2020 | 64.86 | 65.29 | 59.12 | 60.92 | 1,085,017 | -4.83(-7.35%) |
May 20, 2020 | 65.00 | 66.74 | 63.88 | 65.75 | 559,650 | +2.45(+3.87%) |
May 19, 2020 | 60.69 | 63.72 | 59.44 | 63.30 | 658,950 | +4.15(+7.02%) |
May 18, 2020 | 62.63 | 65.86 | 58.56 | 59.15 | 1,084,749 | +0.11(+0.19%) |
May 15, 2020 | 56.47 | 59.80 | 56.47 | 59.04 | 909,000 | +2.04(+3.58%) |
May 14, 2020 | 52.57 | 57.00 | 52.50 | 57.00 | 578,382 | +2.46(+4.51%) |
May 13, 2020 | 54.00 | 55.60 | 49.28 | 54.54 | 905,130 | -0.02(-0.04%) |
May 12, 2020 | 54.00 | 55.88 | 51.01 | 54.56 | 955,659 | +2.32(+4.44%) |
May 11, 2020 | 49.97 | 52.24 | 48.72 | 52.24 | 924,553 | +3.43(+7.03%) |
May 08, 2020 | 47.82 | 49.94 | 47.23 | 48.81 | 1,235,500 | +2.44(+5.26%) |
May 07, 2020 | 49.51 | 54.00 | 45.77 | 46.37 | 2,116,575 | +1.36(+3.02%) |
May 06, 2020 | 42.98 | 46.25 | 42.66 | 45.01 | 1,221,161 | +2.78(+6.58%) |
May 05, 2020 | 42.85 | 42.90 | 39.60 | 42.23 | 849,179 | -0.02(-0.05%) |
May 04, 2020 | 39.25 | 42.71 | 38.65 | 42.25 | 927,789 | +2.74(+6.93%) |
May 01, 2020 | 37.25 | 40.36 | 36.91 | 39.51 | 852,900 | +0.28(+0.71%) |
Apr 30, 2020 | 41.40 | 41.49 | 38.81 | 39.23 | 444,582 | -2.72(-6.48%) |
Apr 29, 2020 | 40.00 | 42.98 | 39.64 | 41.95 | 619,708 | +2.76(+7.04%) |
Apr 28, 2020 | 37.48 | 40.23 | 37.39 | 39.19 | 537,488 | +1.25(+3.29%) |
Apr 27, 2020 | 38.10 | 38.56 | 37.37 | 37.94 | 511,050 | +0.24(+0.64%) |
Apr 24, 2020 | 36.19 | 38.99 | 36.16 | 37.70 | 535,600 | +1.61(+4.46%) |
Apr 23, 2020 | 37.27 | 37.84 | 35.87 | 36.09 | 476,124 | -0.87(-2.35%) |
Apr 22, 2020 | 34.37 | 37.48 | 34.37 | 36.96 | 743,488 | +2.02(+5.78%) |
Apr 21, 2020 | 36.44 | 37.60 | 33.36 | 34.94 | 690,414 | -1.34(-3.69%) |
Apr 20, 2020 | 31.50 | 37.30 | 31.50 | 36.28 | 1,291,104 | +4.29(+13.41%) |
Apr 17, 2020 | 31.11 | 31.99 | 29.68 | 31.99 | 422,200 | +1.52(+4.99%) |
Apr 16, 2020 | 32.49 | 32.63 | 30.13 | 30.47 | 514,628 | -1.04(-3.30%) |
Apr 15, 2020 | 30.21 | 31.65 | 29.11 | 31.51 | 508,986 | +1.16(+3.82%) |
Apr 14, 2020 | 30.53 | 31.58 | 29.52 | 30.35 | 579,229 | +0.49(+1.64%) |
Apr 13, 2020 | 30.39 | 30.40 | 28.77 | 29.86 | 194,443 | -0.55(-1.81%) |
Apr 09, 2020 | 29.55 | 31.11 | 28.25 | 30.41 | 562,900 | +0.10(+0.33%) |
Apr 08, 2020 | 25.50 | 30.33 | 25.50 | 30.31 | 1,353,576 | +6.88(+29.36%) |
Apr 07, 2020 | 24.73 | 25.06 | 23.04 | 23.43 | 368,381 | -0.34(-1.43%) |
Apr 06, 2020 | 23.55 | 25.20 | 23.27 | 23.77 | 440,581 | +0.83(+3.62%) |
Apr 03, 2020 | 23.84 | 24.50 | 22.52 | 22.94 | 295,400 | -1.30(-5.36%) |
Apr 02, 2020 | 24.15 | 25.24 | 23.20 | 24.24 | 415,085 | +0.01(+0.04%) |
Apr 01, 2020 | 23.37 | 25.31 | 23.18 | 24.23 | 387,097 | -0.94(-3.73%) |
Mar 31, 2020 | 24.48 | 25.56 | 24.39 | 25.17 | 157,802 | +0.69(+2.82%) |
Mar 30, 2020 | 25.97 | 26.70 | 24.32 | 24.48 | 203,824 | -1.87(-7.10%) |
Mar 27, 2020 | 23.85 | 26.98 | 23.00 | 26.35 | 432,200 | +1.32(+5.27%) |
Mar 26, 2020 | 24.03 | 25.12 | 23.59 | 25.03 | 294,444 | +1.00(+4.16%) |
Mar 25, 2020 | 24.00 | 25.76 | 23.33 | 24.03 | 257,907 | -0.08(-0.33%) |
Mar 24, 2020 | 25.18 | 25.87 | 23.12 | 24.11 | 214,375 | +0.87(+3.74%) |
Mar 23, 2020 | 21.79 | 23.45 | 20.66 | 23.24 | 361,449 | +1.55(+7.15%) |
Mar 20, 2020 | 24.26 | 26.29 | 21.00 | 21.69 | 381,400 | -1.63(-6.99%) |
Mar 19, 2020 | 24.57 | 35.00 | 21.20 | 23.32 | 957,497 | +0.40(+1.75%) |
Mar 18, 2020 | 21.90 | 23.37 | 20.42 | 22.92 | 368,322 | -0.49(-2.09%) |
Mar 17, 2020 | 23.00 | 24.12 | 22.89 | 23.41 | 401,185 | +1.06(+4.74%) |
Mar 16, 2020 | 25.00 | 25.00 | 21.97 | 22.35 | 696,765 | -3.65(-14.04%) |
Mar 13, 2020 | 24.82 | 26.00 | 24.50 | 26.00 | 361,900 | +2.18(+9.15%) |
Mar 12, 2020 | 25.37 | 28.09 | 23.79 | 23.82 | 476,026 | -3.34(-12.30%) |
Mar 11, 2020 | 29.18 | 29.19 | 27.08 | 27.16 | 351,746 | -2.39(-8.09%) |
Mar 10, 2020 | 28.50 | 29.60 | 27.79 | 29.55 | 206,261 | +1.68(+6.03%) |
Mar 09, 2020 | 28.90 | 29.46 | 25.60 | 27.87 | 328,287 | -2.77(-9.04%) |
Mar 06, 2020 | 31.60 | 31.98 | 29.44 | 30.64 | 316,800 | -1.36(-4.25%) |
Mar 05, 2020 | 32.23 | 32.99 | 31.65 | 32.00 | 360,193 | -0.93(-2.82%) |
Mar 04, 2020 | 33.00 | 33.00 | 31.66 | 32.93 | 345,926 | +0.93(+2.91%) |
Mar 03, 2020 | 34.49 | 34.49 | 31.32 | 32.00 | 452,490 | -2.34(-6.81%) |