Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.00 | 53.80 | 48.30 | 51.30 | 515,890 | +0.60(+1.18%) |
May 28, 2020 | 56.50 | 56.80 | 50.20 | 50.70 | 659,895 | -5.30(-9.46%) |
May 27, 2020 | 54.80 | 56.50 | 51.10 | 56.00 | 784,742 | +4.90(+9.59%) |
May 26, 2020 | 48.00 | 51.40 | 47.00 | 51.10 | 886,131 | +5.30(+11.57%) |
May 22, 2020 | 46.60 | 46.80 | 45.60 | 45.80 | 240,880 | -0.50(-1.08%) |
May 21, 2020 | 46.80 | 47.80 | 45.50 | 46.30 | 455,243 | -0.30(-0.64%) |
May 20, 2020 | 46.90 | 47.50 | 45.90 | 46.60 | 348,776 | +1.00(+2.19%) |
May 19, 2020 | 48.20 | 49.80 | 45.00 | 45.60 | 492,311 | -1.60(-3.39%) |
May 18, 2020 | 48.00 | 49.30 | 46.30 | 47.20 | 605,355 | +2.00(+4.42%) |
May 15, 2020 | 44.70 | 46.20 | 44.40 | 45.20 | 348,310 | -0.30(-0.66%) |
May 14, 2020 | 42.50 | 46.50 | 40.80 | 45.50 | 591,527 | -0.50(-1.09%) |
May 13, 2020 | 50.20 | 50.30 | 45.10 | 46.00 | 1,042,716 | -5.20(-10.16%) |
May 12, 2020 | 57.70 | 58.40 | 49.10 | 51.20 | 1,964,441 | -2.00(-3.76%) |
May 11, 2020 | 64.00 | 64.10 | 48.90 | 53.20 | 10,644,418 | +12.20(+29.76%) |
May 08, 2020 | 41.40 | 42.20 | 40.41 | 41.00 | 360,780 | +1.10(+2.76%) |
May 07, 2020 | 40.10 | 41.80 | 39.50 | 39.90 | 410,693 | +0.70(+1.79%) |
May 06, 2020 | 40.80 | 41.00 | 38.30 | 39.20 | 310,334 | +0.30(+0.77%) |
May 05, 2020 | 46.70 | 46.90 | 38.10 | 38.90 | 750,113 | -4.10(-9.53%) |
May 04, 2020 | 41.10 | 47.80 | 40.00 | 43.00 | 559,886 | -2.70(-5.91%) |
May 01, 2020 | 46.20 | 47.00 | 43.00 | 45.70 | 674,670 | -3.50(-7.11%) |
Apr 30, 2020 | 50.10 | 50.90 | 45.00 | 49.20 | 1,122,875 | -2.70(-5.20%) |
Apr 29, 2020 | 45.40 | 55.30 | 44.70 | 51.90 | 2,711,877 | +10.50(+25.36%) |
Apr 28, 2020 | 38.20 | 47.50 | 35.00 | 41.40 | 2,157,496 | +7.80(+23.21%) |
Apr 27, 2020 | 31.90 | 34.00 | 30.60 | 33.60 | 565,724 | +3.10(+10.16%) |
Apr 24, 2020 | 31.40 | 32.00 | 30.20 | 30.50 | 365,240 | -0.60(-1.93%) |
Apr 23, 2020 | 32.00 | 32.40 | 30.80 | 31.10 | 431,747 | -0.70(-2.20%) |
Apr 22, 2020 | 33.90 | 33.90 | 31.60 | 31.80 | 457,057 | -0.70(-2.15%) |
Apr 21, 2020 | 32.00 | 33.80 | 31.50 | 32.50 | 577,357 | +0.70(+2.20%) |
Apr 20, 2020 | 32.20 | 34.40 | 30.60 | 31.80 | 1,074,894 | -0.20(-0.62%) |
Apr 17, 2020 | 38.50 | 38.50 | 30.50 | 32.00 | 2,679,980 | +7.60(+31.15%) |
Apr 16, 2020 | 23.50 | 24.90 | 21.50 | 24.40 | 579,066 | +0.30(+1.24%) |
Apr 15, 2020 | 21.50 | 24.60 | 20.20 | 24.10 | 1,136,496 | +2.30(+10.55%) |
Apr 14, 2020 | 22.10 | 23.70 | 21.40 | 21.80 | 1,173,999 | +1.00(+4.81%) |
Apr 13, 2020 | 23.40 | 23.60 | 19.50 | 20.80 | 1,976,450 | -5.20(-20.00%) |
Apr 09, 2020 | 33.00 | 33.00 | 25.80 | 26.00 | 1,398,110 | -7.00(-21.21%) |
Apr 08, 2020 | 30.50 | 33.20 | 28.00 | 33.00 | 799,444 | +1.60(+5.10%) |
Apr 07, 2020 | 31.70 | 37.30 | 30.50 | 31.40 | 897,505 | +2.60(+9.03%) |
Apr 06, 2020 | 25.00 | 29.70 | 24.00 | 28.80 | 690,934 | +6.10(+26.87%) |
Apr 03, 2020 | 23.20 | 23.40 | 20.00 | 22.70 | 749,330 | +0.30(+1.34%) |
Apr 02, 2020 | 27.40 | 27.80 | 21.80 | 22.40 | 880,310 | -3.80(-14.50%) |
Apr 01, 2020 | 30.00 | 30.40 | 25.00 | 26.20 | 589,616 | -5.40(-17.09%) |
Mar 31, 2020 | 31.50 | 32.90 | 30.80 | 31.60 | 363,946 | +1.20(+3.95%) |
Mar 30, 2020 | 34.50 | 35.00 | 30.40 | 30.40 | 421,916 | -5.60(-15.56%) |
Mar 27, 2020 | 35.70 | 37.50 | 33.00 | 36.00 | 343,130 | -1.00(-2.70%) |
Mar 26, 2020 | 34.60 | 39.50 | 34.40 | 37.00 | 510,085 | +2.40(+6.94%) |
Mar 25, 2020 | 39.20 | 39.80 | 32.50 | 34.60 | 811,277 | -1.00(-2.81%) |
Mar 24, 2020 | 35.00 | 35.60 | 32.70 | 35.60 | 516,543 | +4.10(+13.02%) |
Mar 23, 2020 | 32.30 | 34.00 | 27.10 | 31.50 | 647,107 | -0.40(-1.25%) |
Mar 20, 2020 | 34.00 | 36.00 | 30.20 | 31.90 | 575,390 | -1.80(-5.34%) |
Mar 19, 2020 | 26.40 | 34.70 | 23.80 | 33.70 | 860,936 | +9.00(+36.44%) |
Mar 18, 2020 | 22.80 | 30.00 | 21.10 | 24.70 | 774,929 | -0.10(-0.40%) |
Mar 17, 2020 | 26.20 | 27.50 | 19.50 | 24.80 | 768,420 | -1.20(-4.62%) |
Mar 16, 2020 | 26.40 | 29.00 | 26.00 | 26.00 | 849,783 | -6.20(-19.25%) |
Mar 13, 2020 | 32.00 | 32.73 | 28.00 | 32.20 | 615,820 | +3.10(+10.65%) |
Mar 12, 2020 | 26.80 | 31.50 | 26.50 | 29.10 | 805,751 | -7.30(-20.05%) |
Mar 11, 2020 | 39.80 | 40.70 | 35.60 | 36.40 | 408,017 | -5.60(-13.33%) |
Mar 10, 2020 | 41.70 | 42.90 | 37.60 | 42.00 | 368,350 | +3.50(+9.09%) |
Mar 09, 2020 | 39.50 | 40.70 | 36.80 | 38.50 | 340,355 | -6.80(-15.01%) |
Mar 06, 2020 | 45.90 | 47.30 | 43.70 | 45.30 | 459,990 | -3.60(-7.36%) |
Mar 05, 2020 | 55.66 | 55.76 | 47.21 | 48.90 | 588,700 | -8.95(-15.46%) |
Mar 04, 2020 | 58.24 | 58.64 | 53.97 | 57.85 | 451,120 | +0.10(+0.17%) |
Mar 03, 2020 | 60.63 | 60.93 | 56.06 | 57.75 | 386,491 | -2.98(-4.91%) |