Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.21 | 48.21 | 44.71 | 45.26 | 7,531,610 | -4.07(-8.25%) |
May 28, 2020 | 53.72 | 53.94 | 48.80 | 49.33 | 1,955,611 | -4.27(-7.97%) |
May 27, 2020 | 52.53 | 55.05 | 51.35 | 53.60 | 2,660,098 | +4.00(+8.07%) |
May 26, 2020 | 47.52 | 50.05 | 47.28 | 49.60 | 2,183,115 | +5.65(+12.87%) |
May 22, 2020 | 44.29 | 44.99 | 43.06 | 43.94 | 1,282,346 | -0.16(-0.36%) |
May 21, 2020 | 41.97 | 44.69 | 40.31 | 44.10 | 2,139,211 | +2.31(+5.53%) |
May 20, 2020 | 42.15 | 43.37 | 41.59 | 41.79 | 1,715,979 | +0.34(+0.82%) |
May 19, 2020 | 43.73 | 44.25 | 41.19 | 41.45 | 1,577,340 | -2.82(-6.36%) |
May 18, 2020 | 43.17 | 45.36 | 42.74 | 44.27 | 1,990,535 | +4.25(+10.62%) |
May 15, 2020 | 39.95 | 41.93 | 39.17 | 40.02 | 1,627,573 | -1.02(-2.47%) |
May 14, 2020 | 37.82 | 41.05 | 36.17 | 41.04 | 1,745,807 | +1.70(+4.33%) |
May 13, 2020 | 41.04 | 41.04 | 37.95 | 39.33 | 1,810,055 | -2.62(-6.24%) |
May 12, 2020 | 44.21 | 45.09 | 41.92 | 41.95 | 1,268,222 | -1.37(-3.17%) |
May 11, 2020 | 44.58 | 44.76 | 41.71 | 43.32 | 2,080,278 | -2.48(-5.41%) |
May 08, 2020 | 44.38 | 45.88 | 43.56 | 45.80 | 1,297,216 | +3.07(+7.17%) |
May 07, 2020 | 42.90 | 45.10 | 42.69 | 42.74 | 1,398,130 | +0.44(+1.04%) |
May 06, 2020 | 44.47 | 45.40 | 41.17 | 42.30 | 1,485,775 | -1.76(-4.00%) |
May 05, 2020 | 45.44 | 47.36 | 43.75 | 44.06 | 1,554,187 | -0.16(-0.36%) |
May 04, 2020 | 42.88 | 45.47 | 41.57 | 44.22 | 1,317,109 | -0.24(-0.54%) |
May 01, 2020 | 46.80 | 47.33 | 43.84 | 44.46 | 1,919,449 | -4.54(-9.26%) |
Apr 30, 2020 | 51.83 | 52.51 | 48.83 | 49.00 | 2,222,568 | -4.70(-8.75%) |
Apr 29, 2020 | 53.33 | 56.42 | 52.72 | 53.70 | 3,074,280 | +3.31(+6.58%) |
Apr 28, 2020 | 51.75 | 53.24 | 47.46 | 50.38 | 2,999,719 | +2.97(+6.26%) |
Apr 27, 2020 | 41.96 | 47.90 | 41.86 | 47.42 | 2,209,273 | +6.25(+15.18%) |
Apr 24, 2020 | 39.95 | 42.36 | 39.61 | 41.16 | 2,382,834 | +1.65(+4.18%) |
Apr 23, 2020 | 38.82 | 40.90 | 38.59 | 39.51 | 1,491,362 | +0.51(+1.30%) |
Apr 22, 2020 | 40.71 | 41.05 | 38.98 | 39.01 | 1,457,854 | -0.14(-0.36%) |
Apr 21, 2020 | 38.42 | 39.61 | 38.12 | 39.14 | 1,501,301 | -1.54(-3.79%) |
Apr 20, 2020 | 42.88 | 43.81 | 40.43 | 40.69 | 1,952,127 | -3.98(-8.91%) |
Apr 17, 2020 | 42.72 | 45.48 | 42.72 | 44.67 | 1,831,736 | +4.82(+12.09%) |
Apr 16, 2020 | 41.91 | 42.28 | 39.68 | 39.85 | 1,345,644 | -2.28(-5.41%) |
Apr 15, 2020 | 44.62 | 45.30 | 40.92 | 42.13 | 1,892,243 | -5.60(-11.74%) |
Apr 14, 2020 | 47.40 | 48.16 | 45.92 | 47.73 | 1,283,655 | +1.89(+4.13%) |
Apr 13, 2020 | 49.15 | 49.28 | 44.04 | 45.84 | 1,468,347 | -3.43(-6.97%) |
Apr 09, 2020 | 49.76 | 52.74 | 48.36 | 49.28 | 2,645,372 | +1.61(+3.38%) |
Apr 08, 2020 | 47.36 | 48.47 | 46.51 | 47.66 | 1,981,677 | +1.15(+2.48%) |
Apr 07, 2020 | 43.47 | 49.06 | 43.47 | 46.51 | 3,531,474 | +6.99(+17.68%) |
Apr 06, 2020 | 33.13 | 40.23 | 32.89 | 39.52 | 3,792,496 | +8.68(+28.14%) |
Apr 03, 2020 | 30.69 | 31.58 | 28.88 | 30.84 | 2,249,003 | -0.88(-2.76%) |
Apr 02, 2020 | 34.84 | 35.39 | 30.40 | 31.72 | 3,804,244 | -0.76(-2.33%) |
Apr 01, 2020 | 35.16 | 35.70 | 31.67 | 32.48 | 2,372,613 | -4.99(-13.31%) |
Mar 31, 2020 | 37.77 | 40.07 | 37.12 | 37.46 | 1,451,874 | -0.58(-1.52%) |
Mar 30, 2020 | 37.84 | 38.42 | 33.98 | 38.04 | 1,557,794 | +0.22(+0.58%) |
Mar 27, 2020 | 36.70 | 38.97 | 33.88 | 37.82 | 1,899,355 | -1.03(-2.64%) |
Mar 26, 2020 | 37.43 | 42.80 | 35.84 | 38.85 | 2,993,171 | +1.56(+4.19%) |
Mar 25, 2020 | 36.35 | 39.31 | 34.44 | 37.28 | 2,023,347 | +1.93(+5.46%) |
Mar 24, 2020 | 31.29 | 35.73 | 30.86 | 35.35 | 1,345,271 | +6.44(+22.27%) |
Mar 23, 2020 | 31.37 | 32.19 | 28.27 | 28.91 | 1,580,643 | -2.51(-7.98%) |
Mar 20, 2020 | 34.43 | 35.32 | 31.23 | 31.42 | 2,149,333 | -2.32(-6.87%) |
Mar 19, 2020 | 31.91 | 35.34 | 29.37 | 33.74 | 1,843,795 | +0.68(+2.07%) |
Mar 18, 2020 | 35.43 | 35.97 | 29.24 | 33.06 | 1,804,315 | -4.16(-11.17%) |
Mar 17, 2020 | 41.08 | 43.59 | 36.07 | 37.21 | 2,243,629 | -3.30(-8.15%) |
Mar 16, 2020 | 43.44 | 45.19 | 40.07 | 40.51 | 1,450,688 | -9.53(-19.05%) |
Mar 13, 2020 | 46.65 | 50.05 | 42.52 | 50.05 | 1,929,865 | +6.05(+13.76%) |
Mar 12, 2020 | 52.73 | 52.73 | 43.76 | 43.99 | 2,839,470 | -12.31(-21.86%) |
Mar 11, 2020 | 61.33 | 61.35 | 56.02 | 56.30 | 1,401,293 | -6.92(-10.95%) |
Mar 10, 2020 | 63.49 | 64.90 | 60.56 | 63.22 | 1,326,830 | +2.08(+3.40%) |
Mar 09, 2020 | 63.49 | 64.22 | 60.00 | 61.14 | 1,527,742 | -7.64(-11.10%) |
Mar 06, 2020 | 67.60 | 70.16 | 66.93 | 68.78 | 1,379,552 | -0.66(-0.94%) |
Mar 05, 2020 | 70.84 | 71.56 | 68.56 | 69.43 | 1,315,239 | -3.93(-5.35%) |
Mar 04, 2020 | 72.17 | 73.45 | 70.90 | 73.36 | 1,051,735 | +1.85(+2.59%) |
Mar 03, 2020 | 73.79 | 76.05 | 70.27 | 71.51 | 1,174,162 | -2.64(-3.57%) |