Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 62.03 | 63.32 | 61.51 | 62.05 | 658,129 | -0.62(-0.99%) |
May 28, 2020 | 64.51 | 64.51 | 62.26 | 62.67 | 671,311 | -0.98(-1.54%) |
May 27, 2020 | 61.57 | 64.27 | 60.02 | 63.65 | 1,149,712 | +3.18(+5.27%) |
May 26, 2020 | 63.46 | 63.46 | 60.24 | 60.46 | 682,987 | -1.09(-1.77%) |
May 22, 2020 | 61.52 | 62.17 | 60.69 | 61.56 | 394,035 | -0.32(-0.52%) |
May 21, 2020 | 60.14 | 62.58 | 59.95 | 61.88 | 794,571 | +1.35(+2.23%) |
May 20, 2020 | 60.69 | 60.74 | 58.77 | 60.53 | 715,932 | +1.56(+2.64%) |
May 19, 2020 | 58.66 | 60.71 | 56.47 | 58.97 | 1,079,546 | -0.08(-0.14%) |
May 18, 2020 | 64.69 | 64.70 | 59.00 | 59.06 | 1,252,297 | -2.37(-3.86%) |
May 15, 2020 | 61.08 | 63.49 | 60.53 | 61.43 | 1,374,154 | +0.81(+1.34%) |
May 14, 2020 | 56.47 | 63.12 | 56.04 | 60.61 | 2,704,552 | +1.63(+2.76%) |
May 13, 2020 | 60.12 | 61.88 | 56.97 | 58.98 | 1,613,672 | -1.96(-3.22%) |
May 12, 2020 | 64.03 | 65.44 | 60.87 | 60.95 | 1,062,650 | -2.22(-3.52%) |
May 11, 2020 | 59.36 | 63.48 | 59.36 | 63.17 | 1,294,454 | +2.37(+3.90%) |
May 08, 2020 | 61.38 | 61.43 | 59.25 | 60.80 | 796,495 | +0.65(+1.08%) |
May 07, 2020 | 59.95 | 60.58 | 58.27 | 60.15 | 840,981 | +0.89(+1.50%) |
May 06, 2020 | 55.64 | 60.36 | 55.19 | 59.26 | 1,419,069 | +4.20(+7.63%) |
May 05, 2020 | 57.01 | 57.14 | 53.58 | 55.06 | 1,068,685 | -0.81(-1.46%) |
May 04, 2020 | 52.88 | 56.29 | 52.33 | 55.87 | 710,969 | +0.68(+1.22%) |
May 01, 2020 | 53.97 | 55.63 | 53.37 | 55.20 | 604,122 | -0.63(-1.13%) |
Apr 30, 2020 | 56.47 | 58.67 | 55.06 | 55.83 | 1,027,465 | -2.46(-4.22%) |
Apr 29, 2020 | 58.34 | 59.83 | 57.84 | 58.29 | 868,391 | +2.06(+3.65%) |
Apr 28, 2020 | 56.13 | 58.30 | 53.87 | 56.23 | 1,145,724 | +1.52(+2.77%) |
Apr 27, 2020 | 51.93 | 54.95 | 51.92 | 54.72 | 805,339 | +2.96(+5.72%) |
Apr 24, 2020 | 50.93 | 52.38 | 49.76 | 51.75 | 853,526 | +1.76(+3.52%) |
Apr 23, 2020 | 52.65 | 52.70 | 48.91 | 49.99 | 1,029,762 | -1.71(-3.31%) |
Apr 22, 2020 | 50.20 | 53.22 | 50.09 | 51.71 | 820,505 | +2.37(+4.80%) |
Apr 21, 2020 | 48.25 | 51.59 | 48.24 | 49.34 | 790,645 | -0.77(-1.53%) |
Apr 20, 2020 | 50.86 | 54.04 | 49.15 | 50.10 | 1,062,440 | -2.11(-4.04%) |
Apr 17, 2020 | 50.97 | 53.10 | 47.55 | 52.22 | 2,138,245 | +3.44(+7.06%) |
Apr 16, 2020 | 44.21 | 49.32 | 44.21 | 48.77 | 3,304,743 | +8.65(+21.55%) |
Apr 15, 2020 | 38.99 | 40.62 | 38.48 | 40.12 | 1,019,551 | -0.92(-2.23%) |
Apr 14, 2020 | 41.48 | 42.69 | 40.00 | 41.04 | 840,500 | +0.96(+2.40%) |
Apr 13, 2020 | 41.71 | 42.58 | 38.70 | 40.08 | 790,090 | -1.61(-3.86%) |
Apr 09, 2020 | 42.59 | 44.80 | 40.54 | 41.69 | 1,141,492 | +1.07(+2.64%) |
Apr 08, 2020 | 38.19 | 42.12 | 37.27 | 40.62 | 1,339,613 | +3.46(+9.32%) |
Apr 07, 2020 | 39.87 | 41.99 | 35.23 | 37.15 | 1,448,367 | +2.64(+7.65%) |
Apr 06, 2020 | 32.14 | 34.82 | 31.39 | 34.51 | 1,318,259 | +5.04(+17.09%) |
Apr 03, 2020 | 29.81 | 30.15 | 27.66 | 29.48 | 997,077 | +0.02(+0.06%) |
Apr 02, 2020 | 29.01 | 31.28 | 28.06 | 29.46 | 1,115,742 | -0.06(-0.19%) |
Apr 01, 2020 | 30.58 | 31.50 | 27.00 | 29.51 | 1,630,499 | -2.93(-9.04%) |
Mar 31, 2020 | 28.45 | 32.84 | 28.45 | 32.45 | 1,782,738 | +3.68(+12.81%) |
Mar 30, 2020 | 28.56 | 29.42 | 25.65 | 28.76 | 1,648,432 | +1.44(+5.25%) |
Mar 27, 2020 | 31.10 | 31.10 | 26.57 | 27.33 | 1,927,510 | -5.36(-16.40%) |
Mar 26, 2020 | 34.26 | 36.98 | 32.13 | 32.69 | 1,796,743 | -2.02(-5.82%) |
Mar 25, 2020 | 30.09 | 36.41 | 30.08 | 34.71 | 3,129,145 | +4.77(+15.92%) |
Mar 24, 2020 | 26.85 | 31.32 | 26.62 | 29.94 | 2,280,256 | +5.78(+23.91%) |
Mar 23, 2020 | 22.19 | 25.00 | 21.09 | 24.16 | 2,203,488 | +2.34(+10.73%) |
Mar 20, 2020 | 22.65 | 26.57 | 21.45 | 21.82 | 2,448,462 | -0.04(-0.17%) |
Mar 19, 2020 | 18.11 | 22.59 | 15.91 | 21.86 | 2,657,195 | +4.65(+27.00%) |
Mar 18, 2020 | 20.09 | 20.83 | 15.56 | 17.21 | 1,954,847 | -4.31(-20.04%) |
Mar 17, 2020 | 28.10 | 30.09 | 21.07 | 21.52 | 2,832,928 | -5.80(-21.21%) |
Mar 16, 2020 | 34.83 | 35.63 | 26.93 | 27.32 | 1,130,477 | -13.01(-32.25%) |
Mar 13, 2020 | 39.37 | 41.64 | 35.61 | 40.33 | 788,178 | +3.62(+9.86%) |
Mar 12, 2020 | 39.17 | 40.22 | 36.69 | 36.71 | 1,124,529 | -6.91(-15.84%) |
Mar 11, 2020 | 50.53 | 50.73 | 42.24 | 43.61 | 1,156,711 | -8.75(-16.71%) |
Mar 10, 2020 | 50.47 | 52.65 | 47.02 | 52.36 | 943,083 | +3.64(+7.47%) |
Mar 09, 2020 | 50.55 | 53.03 | 48.72 | 48.73 | 1,006,924 | -8.80(-15.30%) |
Mar 06, 2020 | 57.52 | 59.11 | 56.47 | 57.53 | 670,443 | -1.50(-2.54%) |
Mar 05, 2020 | 63.83 | 63.83 | 57.85 | 59.03 | 1,020,780 | -6.26(-9.59%) |
Mar 04, 2020 | 66.57 | 66.62 | 62.77 | 65.29 | 581,591 | -0.06(-0.10%) |
Mar 03, 2020 | 66.29 | 67.72 | 64.50 | 65.35 | 710,257 | -0.96(-1.45%) |