Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 70.60 | 72.88 | 68.94 | 72.11 | 559,600 | +4.08(+6.00%) |
May 28, 2020 | 77.09 | 77.09 | 67.75 | 68.03 | 359,554 | -7.65(-10.11%) |
May 27, 2020 | 70.86 | 75.76 | 69.48 | 75.68 | 416,674 | +6.19(+8.91%) |
May 26, 2020 | 71.29 | 72.35 | 68.48 | 69.49 | 453,450 | +1.95(+2.89%) |
May 22, 2020 | 65.16 | 67.80 | 64.53 | 67.54 | 224,000 | +2.52(+3.88%) |
May 21, 2020 | 63.96 | 65.64 | 62.75 | 65.02 | 343,251 | +1.25(+1.96%) |
May 20, 2020 | 64.11 | 65.45 | 63.62 | 63.77 | 668,912 | +1.07(+1.71%) |
May 19, 2020 | 61.38 | 64.89 | 60.81 | 62.70 | 450,612 | -0.96(-1.51%) |
May 18, 2020 | 59.33 | 66.24 | 59.07 | 63.66 | 573,092 | +7.56(+13.48%) |
May 15, 2020 | 53.56 | 56.37 | 52.74 | 56.10 | 324,700 | +2.17(+4.02%) |
May 14, 2020 | 54.65 | 55.01 | 51.63 | 53.93 | 494,419 | -2.27(-4.04%) |
May 13, 2020 | 58.13 | 58.67 | 55.97 | 56.20 | 764,953 | -2.85(-4.83%) |
May 12, 2020 | 58.04 | 60.07 | 58.04 | 59.05 | 573,196 | +1.10(+1.90%) |
May 11, 2020 | 55.41 | 58.78 | 54.91 | 57.95 | 363,610 | +1.18(+2.08%) |
May 08, 2020 | 55.65 | 58.09 | 54.83 | 56.77 | 340,700 | +2.57(+4.74%) |
May 07, 2020 | 52.13 | 55.56 | 50.91 | 54.20 | 651,241 | +0.20(+0.37%) |
May 06, 2020 | 52.78 | 54.09 | 51.42 | 54.00 | 311,079 | +2.00(+3.85%) |
May 05, 2020 | 51.67 | 53.02 | 50.62 | 52.00 | 347,750 | +1.86(+3.71%) |
May 04, 2020 | 49.34 | 50.62 | 48.67 | 50.14 | 279,198 | +0.12(+0.24%) |
May 01, 2020 | 49.44 | 50.50 | 47.14 | 50.02 | 335,800 | -0.99(-1.94%) |
Apr 30, 2020 | 54.05 | 54.42 | 50.45 | 51.01 | 491,147 | -4.62(-8.30%) |
Apr 29, 2020 | 51.41 | 56.49 | 50.94 | 55.63 | 840,990 | +6.48(+13.18%) |
Apr 28, 2020 | 47.07 | 49.16 | 46.71 | 49.15 | 440,715 | +3.71(+8.16%) |
Apr 27, 2020 | 43.98 | 46.00 | 43.76 | 45.44 | 261,021 | +2.21(+5.11%) |
Apr 24, 2020 | 42.29 | 44.06 | 40.52 | 43.23 | 261,700 | +1.34(+3.20%) |
Apr 23, 2020 | 41.68 | 43.31 | 41.49 | 41.89 | 249,303 | +0.49(+1.18%) |
Apr 22, 2020 | 41.01 | 41.73 | 39.92 | 41.40 | 178,587 | +1.25(+3.11%) |
Apr 21, 2020 | 40.27 | 41.39 | 39.53 | 40.15 | 203,553 | -1.94(-4.61%) |
Apr 20, 2020 | 42.00 | 43.00 | 41.17 | 42.09 | 305,362 | -1.16(-2.68%) |
Apr 17, 2020 | 44.65 | 46.15 | 43.13 | 43.25 | 433,900 | +0.42(+0.98%) |
Apr 16, 2020 | 42.34 | 44.00 | 41.71 | 42.83 | 417,769 | +0.82(+1.95%) |
Apr 15, 2020 | 46.66 | 46.66 | 40.68 | 42.01 | 663,555 | -5.69(-11.92%) |
Apr 14, 2020 | 43.91 | 48.39 | 43.10 | 47.70 | 665,328 | +4.73(+11.02%) |
Apr 13, 2020 | 49.69 | 49.69 | 42.20 | 42.96 | 684,038 | -7.50(-14.86%) |
Apr 09, 2020 | 49.02 | 50.93 | 47.98 | 50.46 | 231,500 | +2.61(+5.45%) |
Apr 08, 2020 | 45.50 | 48.34 | 44.64 | 47.85 | 339,145 | +2.74(+6.07%) |
Apr 07, 2020 | 44.56 | 47.45 | 43.91 | 45.11 | 460,683 | +2.82(+6.67%) |
Apr 06, 2020 | 37.40 | 42.83 | 37.40 | 42.29 | 365,820 | +6.14(+16.98%) |
Apr 03, 2020 | 36.24 | 37.51 | 35.54 | 36.15 | 349,400 | +0.00(+0.00%) |
Apr 02, 2020 | 37.01 | 38.30 | 34.58 | 36.15 | 309,436 | -1.33(-3.55%) |
Apr 01, 2020 | 40.64 | 41.82 | 37.01 | 37.48 | 444,284 | -4.52(-10.76%) |
Mar 31, 2020 | 42.54 | 43.18 | 39.63 | 42.00 | 448,720 | +0.33(+0.79%) |
Mar 30, 2020 | 37.23 | 42.80 | 35.51 | 41.67 | 585,002 | +2.09(+5.28%) |
Mar 27, 2020 | 41.24 | 43.83 | 39.30 | 39.58 | 508,500 | -3.77(-8.70%) |
Mar 26, 2020 | 43.54 | 46.66 | 40.10 | 43.35 | 763,135 | -0.05(-0.12%) |
Mar 25, 2020 | 49.81 | 50.13 | 42.41 | 43.40 | 618,488 | -6.94(-13.79%) |
Mar 24, 2020 | 47.62 | 51.49 | 44.88 | 50.34 | 383,667 | +5.26(+11.67%) |
Mar 23, 2020 | 48.30 | 48.30 | 43.21 | 45.08 | 295,339 | -3.33(-6.88%) |
Mar 20, 2020 | 56.55 | 58.97 | 47.85 | 48.41 | 488,600 | -7.47(-13.37%) |
Mar 19, 2020 | 46.88 | 56.96 | 45.98 | 55.88 | 510,963 | +8.81(+18.72%) |
Mar 18, 2020 | 47.83 | 48.87 | 45.07 | 47.07 | 422,907 | -3.89(-7.63%) |
Mar 17, 2020 | 46.84 | 52.53 | 44.88 | 50.96 | 484,035 | +4.98(+10.83%) |
Mar 16, 2020 | 46.73 | 48.96 | 43.90 | 45.98 | 413,277 | -5.52(-10.72%) |
Mar 13, 2020 | 51.26 | 54.10 | 48.21 | 51.50 | 411,700 | +3.16(+6.55%) |
Mar 12, 2020 | 50.49 | 53.01 | 47.50 | 48.34 | 287,893 | -5.80(-10.72%) |
Mar 11, 2020 | 55.46 | 56.16 | 52.34 | 54.14 | 247,263 | -2.90(-5.08%) |
Mar 10, 2020 | 59.70 | 59.70 | 51.95 | 57.04 | 389,978 | -0.84(-1.45%) |
Mar 09, 2020 | 59.01 | 59.57 | 56.75 | 57.88 | 525,945 | -4.17(-6.72%) |
Mar 06, 2020 | 60.61 | 62.31 | 60.22 | 62.05 | 308,700 | -0.30(-0.48%) |
Mar 05, 2020 | 63.54 | 65.26 | 61.56 | 62.35 | 334,809 | -2.46(-3.80%) |
Mar 04, 2020 | 67.72 | 69.85 | 61.59 | 64.81 | 471,578 | +4.12(+6.79%) |
Mar 03, 2020 | 63.44 | 64.65 | 59.25 | 60.69 | 363,704 | -2.75(-4.33%) |