Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.62 | 64.78 | 60.22 | 61.23 | 206,208 | -3.90(-5.99%) |
May 28, 2020 | 69.72 | 69.72 | 64.69 | 65.13 | 214,751 | -3.70(-5.37%) |
May 27, 2020 | 69.62 | 72.88 | 67.79 | 68.83 | 517,978 | +1.77(+2.64%) |
May 26, 2020 | 65.80 | 68.07 | 62.99 | 67.06 | 322,193 | +5.63(+9.17%) |
May 22, 2020 | 61.52 | 62.73 | 59.81 | 61.42 | 278,576 | +0.32(+0.53%) |
May 21, 2020 | 58.05 | 63.27 | 57.25 | 61.10 | 465,694 | +3.10(+5.35%) |
May 20, 2020 | 55.16 | 59.57 | 54.83 | 58.00 | 307,345 | +4.82(+9.05%) |
May 19, 2020 | 53.48 | 56.81 | 50.78 | 53.18 | 306,136 | -0.29(-0.55%) |
May 18, 2020 | 46.93 | 53.83 | 45.72 | 53.48 | 476,558 | +8.85(+19.84%) |
May 15, 2020 | 44.53 | 45.17 | 43.68 | 44.62 | 182,873 | -0.26(-0.59%) |
May 14, 2020 | 41.24 | 45.30 | 40.47 | 44.89 | 306,668 | +1.97(+4.60%) |
May 13, 2020 | 45.29 | 45.44 | 41.67 | 42.91 | 286,565 | -2.95(-6.43%) |
May 12, 2020 | 51.23 | 51.74 | 45.72 | 45.86 | 332,345 | -4.72(-9.33%) |
May 11, 2020 | 52.57 | 52.57 | 49.57 | 50.58 | 205,865 | -2.35(-4.45%) |
May 08, 2020 | 51.10 | 53.38 | 50.75 | 52.93 | 259,045 | +3.33(+6.71%) |
May 07, 2020 | 49.27 | 50.36 | 48.75 | 49.60 | 253,071 | +1.23(+2.53%) |
May 06, 2020 | 54.06 | 54.06 | 48.23 | 48.38 | 392,958 | -4.57(-8.63%) |
May 05, 2020 | 56.73 | 59.30 | 51.97 | 52.95 | 426,450 | +0.70(+1.34%) |
May 04, 2020 | 51.36 | 52.90 | 50.34 | 52.25 | 216,535 | -0.18(-0.33%) |
May 01, 2020 | 52.83 | 53.81 | 49.82 | 52.42 | 302,219 | -2.63(-4.77%) |
Apr 30, 2020 | 55.94 | 56.44 | 52.82 | 55.05 | 256,376 | -2.29(-3.99%) |
Apr 29, 2020 | 53.97 | 59.13 | 53.55 | 57.34 | 349,615 | +5.81(+11.27%) |
Apr 28, 2020 | 52.79 | 57.29 | 51.06 | 51.53 | 401,953 | +0.85(+1.67%) |
Apr 27, 2020 | 47.97 | 51.90 | 47.97 | 50.68 | 298,821 | +3.12(+6.57%) |
Apr 24, 2020 | 44.82 | 48.11 | 44.34 | 47.56 | 301,911 | +2.59(+5.75%) |
Apr 23, 2020 | 43.04 | 46.21 | 42.21 | 44.97 | 421,286 | +2.90(+6.89%) |
Apr 22, 2020 | 44.77 | 45.06 | 41.44 | 42.07 | 432,179 | -1.73(-3.95%) |
Apr 21, 2020 | 43.93 | 45.60 | 43.32 | 43.81 | 338,597 | -2.43(-5.26%) |
Apr 20, 2020 | 47.20 | 48.04 | 45.47 | 46.24 | 188,435 | -2.34(-4.83%) |
Apr 17, 2020 | 48.21 | 50.12 | 47.03 | 48.58 | 280,118 | +2.92(+6.39%) |
Apr 16, 2020 | 46.15 | 46.31 | 44.32 | 45.66 | 209,672 | -0.29(-0.64%) |
Apr 15, 2020 | 48.03 | 48.83 | 45.12 | 45.96 | 315,199 | -5.60(-10.87%) |
Apr 14, 2020 | 52.35 | 53.73 | 50.08 | 51.56 | 320,989 | +1.22(+2.42%) |
Apr 13, 2020 | 52.94 | 53.23 | 48.88 | 50.34 | 182,363 | -1.25(-2.43%) |
Apr 09, 2020 | 51.08 | 57.01 | 49.50 | 51.60 | 576,992 | +2.35(+4.78%) |
Apr 08, 2020 | 44.85 | 49.95 | 43.79 | 49.24 | 374,973 | +5.32(+12.12%) |
Apr 07, 2020 | 43.72 | 47.75 | 42.99 | 43.92 | 452,726 | +3.56(+8.82%) |
Apr 06, 2020 | 36.92 | 41.02 | 36.92 | 40.36 | 605,587 | +5.66(+16.32%) |
Apr 03, 2020 | 36.47 | 37.79 | 33.26 | 34.70 | 447,161 | -2.25(-6.08%) |
Apr 02, 2020 | 39.10 | 42.11 | 35.23 | 36.95 | 310,582 | -2.94(-7.37%) |
Apr 01, 2020 | 41.00 | 41.75 | 38.61 | 39.88 | 355,392 | -3.17(-7.37%) |
Mar 31, 2020 | 43.07 | 45.27 | 42.76 | 43.06 | 291,345 | -0.18(-0.43%) |
Mar 30, 2020 | 44.58 | 45.06 | 42.33 | 43.24 | 709,840 | -1.87(-4.14%) |
Mar 27, 2020 | 47.38 | 48.08 | 44.85 | 45.11 | 363,280 | -4.78(-9.57%) |
Mar 26, 2020 | 48.35 | 51.51 | 46.66 | 49.89 | 502,016 | +1.60(+3.30%) |
Mar 25, 2020 | 44.68 | 50.13 | 42.88 | 48.29 | 386,029 | +4.23(+9.60%) |
Mar 24, 2020 | 41.85 | 44.68 | 41.65 | 44.06 | 438,141 | +4.97(+12.72%) |
Mar 23, 2020 | 40.28 | 41.10 | 37.28 | 39.09 | 383,176 | -1.53(-3.76%) |
Mar 20, 2020 | 42.26 | 46.29 | 39.50 | 40.61 | 1,026,827 | -1.45(-3.45%) |
Mar 19, 2020 | 30.90 | 42.88 | 30.50 | 42.06 | 629,814 | +10.55(+33.50%) |
Mar 18, 2020 | 34.55 | 34.55 | 25.54 | 31.51 | 650,749 | -5.89(-15.74%) |
Mar 17, 2020 | 40.48 | 41.14 | 35.90 | 37.39 | 653,677 | -2.01(-5.11%) |
Mar 16, 2020 | 42.16 | 45.44 | 39.14 | 39.41 | 474,957 | -10.92(-21.70%) |
Mar 13, 2020 | 51.97 | 52.95 | 47.24 | 50.33 | 359,579 | +0.85(+1.71%) |
Mar 12, 2020 | 54.61 | 54.65 | 48.64 | 49.49 | 483,351 | -9.92(-16.70%) |
Mar 11, 2020 | 61.46 | 63.87 | 58.31 | 59.41 | 457,019 | -4.63(-7.23%) |
Mar 10, 2020 | 70.94 | 71.27 | 62.65 | 64.04 | 645,887 | -2.65(-3.97%) |
Mar 09, 2020 | 67.43 | 71.14 | 66.15 | 66.69 | 502,287 | -12.65(-15.94%) |
Mar 06, 2020 | 79.94 | 80.95 | 77.73 | 79.33 | 386,614 | -3.85(-4.63%) |
Mar 05, 2020 | 83.88 | 84.30 | 81.75 | 83.18 | 300,065 | -2.29(-2.67%) |
Mar 04, 2020 | 81.98 | 85.73 | 80.98 | 85.47 | 520,515 | +4.80(+5.94%) |
Mar 03, 2020 | 81.86 | 84.50 | 79.47 | 80.67 | 209,707 | -0.69(-0.85%) |