Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 70.00 | 70.90 | 67.00 | 68.99 | 7,193 | -2.66(-3.71%) |
May 28, 2020 | 72.45 | 74.99 | 68.11 | 71.65 | 23,273 | -11.67(-14.01%) |
May 27, 2020 | 66.50 | 88.00 | 64.21 | 83.32 | 130,692 | +16.89(+25.43%) |
May 26, 2020 | 67.45 | 68.00 | 66.00 | 66.43 | 4,658 | -1.57(-2.31%) |
May 22, 2020 | 68.76 | 70.00 | 66.20 | 68.00 | 3,221 | -2.00(-2.86%) |
May 21, 2020 | 68.00 | 70.00 | 66.00 | 70.00 | 5,432 | +2.40(+3.55%) |
May 20, 2020 | 70.00 | 71.00 | 67.00 | 67.60 | 8,205 | -2.40(-3.43%) |
May 19, 2020 | 68.00 | 81.00 | 65.00 | 70.00 | 42,655 | +0.50(+0.72%) |
May 18, 2020 | 69.10 | 72.00 | 66.01 | 69.50 | 10,391 | +0.50(+0.72%) |
May 15, 2020 | 68.00 | 73.00 | 67.00 | 69.00 | 8,625 | -5.00(-6.76%) |
May 14, 2020 | 79.00 | 82.00 | 66.00 | 74.00 | 15,353 | +0.00(+0.00%) |
May 13, 2020 | 74.00 | 76.00 | 60.00 | 74.00 | 20,461 | +1.59(+2.20%) |
May 12, 2020 | 72.00 | 78.02 | 69.00 | 72.41 | 10,201 | +0.53(+0.74%) |
May 11, 2020 | 69.99 | 73.00 | 66.00 | 71.88 | 8,068 | +3.88(+5.71%) |
May 08, 2020 | 69.00 | 71.55 | 65.01 | 68.00 | 7,380 | -3.00(-4.23%) |
May 07, 2020 | 71.00 | 73.00 | 67.00 | 71.00 | 11,750 | +3.00(+4.41%) |
May 06, 2020 | 64.00 | 75.00 | 60.00 | 68.00 | 72,805 | +4.61(+7.27%) |
May 05, 2020 | 65.00 | 67.00 | 61.23 | 63.39 | 10,406 | +0.39(+0.62%) |
May 04, 2020 | 63.00 | 70.00 | 59.00 | 63.00 | 31,231 | +5.17(+8.94%) |
May 01, 2020 | 54.46 | 68.00 | 51.01 | 57.83 | 33,983 | +2.83(+5.15%) |
Apr 30, 2020 | 53.00 | 59.00 | 51.00 | 55.00 | 10,581 | +1.00(+1.85%) |
Apr 29, 2020 | 50.00 | 55.00 | 50.00 | 54.00 | 6,285 | +2.50(+4.85%) |
Apr 28, 2020 | 49.50 | 52.00 | 46.00 | 51.50 | 3,233 | +0.50(+0.98%) |
Apr 27, 2020 | 52.00 | 52.00 | 49.00 | 51.00 | 2,981 | -0.76(-1.47%) |
Apr 24, 2020 | 46.00 | 56.00 | 45.17 | 51.76 | 9,398 | +3.91(+8.17%) |
Apr 23, 2020 | 44.45 | 48.01 | 44.01 | 47.85 | 3,334 | +3.76(+8.53%) |
Apr 22, 2020 | 47.38 | 47.59 | 43.01 | 44.09 | 4,814 | -2.78(-5.93%) |
Apr 21, 2020 | 49.72 | 50.00 | 45.00 | 46.87 | 6,513 | -2.08(-4.25%) |
Apr 20, 2020 | 46.50 | 54.00 | 45.00 | 48.95 | 19,564 | +2.15(+4.59%) |
Apr 17, 2020 | 45.80 | 46.90 | 42.00 | 46.80 | 7,418 | +0.80(+1.74%) |
Apr 16, 2020 | 45.00 | 47.00 | 42.00 | 46.00 | 4,805 | +1.00(+2.22%) |
Apr 15, 2020 | 45.00 | 52.00 | 42.00 | 45.00 | 11,433 | -1.45(-3.12%) |
Apr 14, 2020 | 42.10 | 47.89 | 39.60 | 46.45 | 28,153 | +5.25(+12.74%) |
Apr 13, 2020 | 39.06 | 45.98 | 38.00 | 41.20 | 24,559 | +3.17(+8.34%) |
Apr 09, 2020 | 39.00 | 40.50 | 36.00 | 38.03 | 3,597 | +0.03(+0.08%) |
Apr 08, 2020 | 36.00 | 38.00 | 35.00 | 38.00 | 2,311 | +2.10(+5.85%) |
Apr 07, 2020 | 37.00 | 38.31 | 34.11 | 35.90 | 4,425 | -2.10(-5.53%) |
Apr 06, 2020 | 35.00 | 40.00 | 35.00 | 38.00 | 13,271 | +2.11(+5.88%) |
Apr 03, 2020 | 38.00 | 38.35 | 34.01 | 35.89 | 6,273 | -0.11(-0.31%) |
Apr 02, 2020 | 45.00 | 51.00 | 35.00 | 36.00 | 24,295 | -8.88(-19.79%) |
Apr 01, 2020 | 39.00 | 48.00 | 38.30 | 44.88 | 10,455 | +4.75(+11.84%) |
Mar 31, 2020 | 42.57 | 44.00 | 36.01 | 40.13 | 10,104 | -4.79(-10.66%) |
Mar 30, 2020 | 43.06 | 50.00 | 38.30 | 44.92 | 16,775 | +2.18(+5.10%) |
Mar 27, 2020 | 35.19 | 64.00 | 32.50 | 42.74 | 65,172 | +7.74(+22.11%) |
Mar 26, 2020 | 33.00 | 36.00 | 32.00 | 35.00 | 6,077 | +3.00(+9.38%) |
Mar 25, 2020 | 33.00 | 36.00 | 32.00 | 32.00 | 14,561 | -0.40(-1.23%) |
Mar 24, 2020 | 34.99 | 34.99 | 31.01 | 32.40 | 9,453 | -1.60(-4.71%) |
Mar 23, 2020 | 37.00 | 41.00 | 33.00 | 34.00 | 21,192 | -1.11(-3.16%) |
Mar 20, 2020 | 40.00 | 44.00 | 33.00 | 35.11 | 28,147 | +1.95(+5.88%) |
Mar 19, 2020 | 28.00 | 35.00 | 28.00 | 33.16 | 15,545 | +4.16(+14.34%) |
Mar 18, 2020 | 33.00 | 33.00 | 28.00 | 29.00 | 5,383 | -3.25(-10.08%) |
Mar 17, 2020 | 36.00 | 36.00 | 31.25 | 32.25 | 8,193 | -2.75(-7.86%) |
Mar 16, 2020 | 37.00 | 37.00 | 32.00 | 35.00 | 6,071 | -3.00(-7.89%) |
Mar 13, 2020 | 58.00 | 59.00 | 38.00 | 38.00 | 33,089 | -9.00(-19.15%) |
Mar 12, 2020 | 39.00 | 48.00 | 36.00 | 47.00 | 50,977 | +5.60(+13.53%) |
Mar 11, 2020 | 46.90 | 46.90 | 40.00 | 41.40 | 3,648 | -1.60(-3.72%) |
Mar 10, 2020 | 50.00 | 50.00 | 39.00 | 43.00 | 5,157 | +0.00(+0.00%) |
Mar 09, 2020 | 49.00 | 49.00 | 42.00 | 43.00 | 6,686 | -7.15(-14.26%) |
Mar 06, 2020 | 56.00 | 59.95 | 50.11 | 50.15 | 9,383 | -7.85(-13.53%) |
Mar 05, 2020 | 61.00 | 62.00 | 55.00 | 58.00 | 13,346 | -7.00(-10.77%) |
Mar 04, 2020 | 81.00 | 82.00 | 63.00 | 65.00 | 65,722 | +0.00(+0.00%) |
Mar 03, 2020 | 60.00 | 71.00 | 59.00 | 65.00 | 12,622 | +6.02(+10.21%) |