Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 70.00 | 73.25 | 68.25 | 72.75 | 173,572 | +3.25(+4.68%) |
May 28, 2020 | 70.25 | 71.75 | 69.50 | 69.50 | 67,396 | -1.75(-2.46%) |
May 27, 2020 | 75.00 | 75.75 | 66.25 | 71.25 | 164,775 | -3.00(-4.04%) |
May 26, 2020 | 76.50 | 78.50 | 73.75 | 74.25 | 113,393 | -2.25(-2.94%) |
May 22, 2020 | 78.00 | 78.88 | 75.00 | 76.50 | 88,488 | -1.50(-1.92%) |
May 21, 2020 | 80.00 | 82.25 | 77.00 | 78.00 | 124,138 | -1.50(-1.89%) |
May 20, 2020 | 77.50 | 80.50 | 76.50 | 79.50 | 185,804 | +5.00(+6.71%) |
May 19, 2020 | 76.00 | 77.25 | 73.75 | 74.50 | 120,605 | -2.25(-2.93%) |
May 18, 2020 | 77.00 | 82.25 | 74.25 | 76.75 | 216,581 | +1.00(+1.32%) |
May 15, 2020 | 73.00 | 76.50 | 72.25 | 75.75 | 104,308 | +1.00(+1.34%) |
May 14, 2020 | 75.00 | 76.75 | 71.50 | 74.75 | 141,647 | -3.00(-3.86%) |
May 13, 2020 | 77.00 | 83.75 | 71.25 | 77.75 | 194,036 | +1.25(+1.63%) |
May 12, 2020 | 83.00 | 84.75 | 75.75 | 76.50 | 201,839 | -5.25(-6.42%) |
May 11, 2020 | 72.25 | 82.75 | 72.00 | 81.75 | 287,584 | +10.75(+15.14%) |
May 08, 2020 | 64.50 | 73.25 | 64.25 | 71.00 | 200,092 | +5.25(+7.98%) |
May 07, 2020 | 66.25 | 68.50 | 64.00 | 65.75 | 125,775 | +2.00(+3.14%) |
May 06, 2020 | 66.00 | 67.50 | 63.25 | 63.75 | 67,329 | -1.75(-2.67%) |
May 05, 2020 | 66.25 | 71.25 | 64.00 | 65.50 | 149,936 | -0.25(-0.38%) |
May 04, 2020 | 60.50 | 67.00 | 60.25 | 65.75 | 177,330 | +4.50(+7.35%) |
May 01, 2020 | 61.50 | 63.00 | 57.50 | 61.25 | 199,900 | +3.75(+6.52%) |
Apr 30, 2020 | 58.75 | 62.25 | 57.00 | 57.50 | 118,172 | -1.00(-1.71%) |
Apr 29, 2020 | 58.50 | 61.00 | 55.00 | 58.50 | 187,537 | +0.50(+0.86%) |
Apr 28, 2020 | 62.75 | 63.75 | 56.50 | 58.00 | 134,267 | -4.25(-6.83%) |
Apr 27, 2020 | 68.75 | 71.50 | 60.75 | 62.25 | 262,514 | -3.50(-5.32%) |
Apr 24, 2020 | 56.00 | 67.00 | 54.50 | 65.75 | 387,872 | +11.50(+21.20%) |
Apr 23, 2020 | 56.50 | 57.25 | 53.75 | 54.25 | 98,101 | -1.50(-2.69%) |
Apr 22, 2020 | 53.75 | 56.00 | 52.50 | 55.75 | 102,072 | +2.50(+4.69%) |
Apr 21, 2020 | 55.50 | 56.50 | 51.50 | 53.25 | 128,384 | -2.00(-3.62%) |
Apr 20, 2020 | 52.50 | 56.25 | 51.75 | 55.25 | 191,391 | +3.50(+6.76%) |
Apr 17, 2020 | 58.75 | 58.75 | 50.50 | 51.75 | 400,176 | -5.25(-9.21%) |
Apr 16, 2020 | 56.25 | 60.75 | 56.00 | 57.00 | 942,053 | -20.50(-26.45%) |
Apr 15, 2020 | 83.75 | 84.75 | 75.50 | 77.50 | 170,606 | +0.00(+0.00%) |
Apr 14, 2020 | 87.50 | 89.75 | 73.75 | 77.50 | 225,508 | -9.00(-10.40%) |
Apr 13, 2020 | 81.25 | 87.25 | 77.00 | 86.50 | 352,335 | +13.75(+18.90%) |
Apr 09, 2020 | 75.00 | 83.00 | 67.75 | 72.75 | 194,240 | -1.50(-2.02%) |
Apr 08, 2020 | 71.50 | 79.25 | 67.50 | 74.25 | 124,744 | +2.25(+3.12%) |
Apr 07, 2020 | 70.00 | 72.25 | 62.50 | 72.00 | 196,490 | +1.50(+2.13%) |
Apr 06, 2020 | 73.50 | 73.50 | 66.50 | 70.50 | 136,965 | -1.50(-2.08%) |
Apr 03, 2020 | 69.75 | 76.75 | 59.49 | 72.00 | 369,104 | +3.50(+5.11%) |
Apr 02, 2020 | 100.00 | 101.25 | 59.00 | 68.50 | 996,673 | -31.00(-31.16%) |
Apr 01, 2020 | 79.75 | 109.50 | 71.50 | 99.50 | 792,532 | +24.50(+32.67%) |
Mar 31, 2020 | 62.50 | 79.25 | 57.75 | 75.00 | 501,528 | +10.25(+15.83%) |
Mar 30, 2020 | 51.50 | 66.25 | 51.25 | 64.75 | 340,397 | +15.75(+32.14%) |
Mar 27, 2020 | 48.25 | 52.50 | 45.25 | 49.00 | 124,444 | +1.00(+2.08%) |
Mar 26, 2020 | 45.50 | 48.00 | 44.25 | 48.00 | 83,385 | +2.50(+5.49%) |
Mar 25, 2020 | 48.75 | 50.00 | 43.00 | 45.50 | 80,556 | -2.00(-4.21%) |
Mar 24, 2020 | 52.50 | 53.25 | 42.75 | 47.50 | 157,219 | -1.25(-2.56%) |
Mar 23, 2020 | 48.50 | 49.50 | 43.75 | 48.75 | 132,186 | +4.25(+9.55%) |
Mar 20, 2020 | 52.25 | 57.00 | 39.25 | 44.50 | 400,012 | -1.75(-3.78%) |
Mar 19, 2020 | 40.75 | 47.50 | 35.75 | 46.25 | 237,114 | +10.75(+30.28%) |
Mar 18, 2020 | 36.50 | 36.75 | 32.75 | 35.50 | 83,563 | -1.00(-2.74%) |
Mar 17, 2020 | 33.25 | 37.25 | 30.25 | 36.50 | 190,241 | +7.00(+23.73%) |
Mar 16, 2020 | 32.50 | 35.00 | 29.00 | 29.50 | 94,193 | -1.00(-3.28%) |
Mar 13, 2020 | 30.00 | 30.50 | 28.25 | 30.50 | 74,480 | +1.25(+4.27%) |
Mar 12, 2020 | 32.00 | 32.25 | 29.00 | 29.25 | 71,753 | -2.75(-8.59%) |
Mar 11, 2020 | 33.75 | 35.00 | 31.75 | 32.00 | 63,630 | -1.50(-4.48%) |
Mar 10, 2020 | 36.75 | 37.50 | 32.00 | 33.50 | 88,360 | -1.75(-4.96%) |
Mar 09, 2020 | 30.75 | 48.25 | 29.50 | 35.25 | 286,902 | +5.00(+16.53%) |
Mar 06, 2020 | 30.50 | 31.25 | 29.75 | 30.25 | 26,068 | -0.25(-0.82%) |
Mar 05, 2020 | 31.50 | 31.75 | 30.25 | 30.50 | 16,060 | -1.00(-3.17%) |
Mar 04, 2020 | 31.25 | 32.25 | 30.75 | 31.50 | 20,534 | +1.00(+3.28%) |
Mar 03, 2020 | 29.75 | 32.50 | 29.75 | 30.50 | 31,582 | +0.00(+0.00%) |