Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.00 | 44.00 | 14.48 | 29.68 | 10,285,838 | -78.08(-72.46%) |
May 28, 2020 | 109.04 | 114.40 | 99.28 | 107.76 | 211,300 | -5.92(-5.21%) |
May 27, 2020 | 116.16 | 117.28 | 108.88 | 113.68 | 102,925 | -3.92(-3.33%) |
May 26, 2020 | 116.48 | 121.72 | 115.60 | 117.60 | 71,751 | +3.36(+2.94%) |
May 22, 2020 | 116.56 | 118.96 | 114.16 | 114.24 | 116,987 | -2.32(-1.99%) |
May 21, 2020 | 110.24 | 118.56 | 106.64 | 116.56 | 147,632 | +7.12(+6.51%) |
May 20, 2020 | 101.44 | 109.68 | 98.32 | 109.44 | 140,317 | +10.96(+11.13%) |
May 19, 2020 | 103.20 | 104.00 | 97.60 | 98.48 | 108,759 | -2.96(-2.92%) |
May 18, 2020 | 104.64 | 111.12 | 99.44 | 101.44 | 181,398 | -0.16(-0.16%) |
May 15, 2020 | 100.40 | 102.64 | 97.84 | 101.60 | 78,225 | +1.04(+1.03%) |
May 14, 2020 | 101.44 | 104.40 | 96.32 | 100.56 | 94,998 | +2.08(+2.11%) |
May 13, 2020 | 102.00 | 109.28 | 97.44 | 98.48 | 161,776 | -3.92(-3.83%) |
May 12, 2020 | 102.08 | 107.60 | 98.80 | 102.40 | 118,186 | +2.00(+1.99%) |
May 11, 2020 | 92.08 | 101.28 | 91.36 | 100.40 | 101,362 | +8.48(+9.23%) |
May 08, 2020 | 86.72 | 97.60 | 86.72 | 91.92 | 115,637 | +7.36(+8.70%) |
May 07, 2020 | 80.56 | 86.56 | 79.44 | 84.56 | 55,509 | +6.24(+7.97%) |
May 06, 2020 | 76.96 | 83.28 | 76.96 | 78.32 | 42,144 | +2.08(+2.73%) |
May 05, 2020 | 79.92 | 84.80 | 75.44 | 76.24 | 54,338 | -1.76(-2.26%) |
May 04, 2020 | 78.32 | 80.56 | 71.76 | 78.00 | 53,784 | +2.88(+3.83%) |
May 01, 2020 | 70.00 | 75.36 | 68.96 | 75.12 | 59,250 | +3.36(+4.68%) |
Apr 30, 2020 | 71.84 | 74.16 | 68.48 | 71.76 | 52,254 | +1.36(+1.93%) |
Apr 29, 2020 | 68.00 | 72.64 | 68.00 | 70.40 | 59,954 | +3.68(+5.52%) |
Apr 28, 2020 | 72.00 | 72.88 | 64.24 | 66.72 | 68,678 | -3.20(-4.58%) |
Apr 27, 2020 | 67.60 | 71.68 | 65.84 | 69.92 | 51,479 | +4.32(+6.59%) |
Apr 24, 2020 | 62.72 | 66.80 | 61.20 | 65.60 | 57,050 | +2.88(+4.59%) |
Apr 23, 2020 | 57.60 | 64.00 | 57.60 | 62.72 | 37,567 | +4.64(+7.99%) |
Apr 22, 2020 | 55.20 | 58.72 | 54.00 | 58.08 | 37,535 | +3.12(+5.68%) |
Apr 21, 2020 | 54.48 | 55.60 | 52.80 | 54.96 | 41,089 | -0.32(-0.58%) |
Apr 20, 2020 | 54.56 | 57.04 | 53.31 | 55.28 | 22,274 | +0.24(+0.44%) |
Apr 17, 2020 | 53.28 | 55.12 | 52.24 | 55.04 | 25,675 | +3.20(+6.17%) |
Apr 16, 2020 | 53.04 | 54.96 | 50.32 | 51.84 | 33,364 | -0.48(-0.92%) |
Apr 15, 2020 | 50.48 | 52.96 | 48.40 | 52.32 | 40,133 | +0.40(+0.77%) |
Apr 14, 2020 | 47.28 | 52.80 | 46.80 | 51.92 | 33,442 | +4.80(+10.19%) |
Apr 13, 2020 | 46.48 | 48.56 | 46.40 | 47.12 | 22,844 | +0.32(+0.68%) |
Apr 09, 2020 | 46.56 | 49.12 | 46.08 | 46.80 | 33,700 | +1.04(+2.27%) |
Apr 08, 2020 | 44.64 | 46.40 | 43.52 | 45.76 | 28,467 | +1.76(+4.00%) |
Apr 07, 2020 | 46.08 | 46.56 | 43.48 | 44.00 | 44,308 | -1.60(-3.51%) |
Apr 06, 2020 | 44.56 | 46.80 | 44.24 | 45.60 | 37,484 | +3.12(+7.34%) |
Apr 03, 2020 | 44.88 | 46.00 | 41.33 | 42.48 | 59,112 | -3.04(-6.68%) |
Apr 02, 2020 | 44.48 | 46.16 | 43.60 | 45.52 | 44,127 | +0.80(+1.79%) |
Apr 01, 2020 | 46.80 | 47.12 | 43.20 | 44.72 | 51,927 | -3.44(-7.14%) |
Mar 31, 2020 | 50.80 | 51.92 | 46.72 | 48.16 | 39,855 | -3.04(-5.94%) |
Mar 30, 2020 | 50.40 | 52.32 | 49.84 | 51.20 | 43,848 | +1.20(+2.40%) |
Mar 27, 2020 | 47.04 | 50.88 | 44.64 | 50.00 | 40,562 | +1.68(+3.48%) |
Mar 26, 2020 | 44.40 | 49.12 | 43.12 | 48.32 | 31,359 | +4.16(+9.42%) |
Mar 25, 2020 | 43.84 | 46.16 | 42.00 | 44.16 | 31,625 | +0.40(+0.91%) |
Mar 24, 2020 | 43.44 | 45.52 | 40.08 | 43.76 | 55,345 | +2.08(+4.99%) |
Mar 23, 2020 | 38.48 | 42.08 | 37.28 | 41.68 | 30,076 | +2.48(+6.33%) |
Mar 20, 2020 | 39.60 | 42.64 | 38.88 | 39.20 | 58,737 | +0.32(+0.82%) |
Mar 19, 2020 | 36.56 | 43.44 | 35.36 | 38.88 | 62,314 | +2.32(+6.35%) |
Mar 18, 2020 | 44.80 | 45.60 | 35.04 | 36.56 | 58,597 | -9.60(-20.80%) |
Mar 17, 2020 | 42.56 | 48.00 | 39.28 | 46.16 | 66,818 | +4.48(+10.75%) |
Mar 16, 2020 | 42.00 | 44.84 | 40.00 | 41.68 | 65,094 | -8.80(-17.43%) |
Mar 13, 2020 | 46.56 | 50.64 | 41.28 | 50.48 | 53,662 | +6.72(+15.36%) |
Mar 12, 2020 | 48.80 | 49.44 | 39.54 | 43.76 | 103,594 | -7.12(-13.99%) |
Mar 11, 2020 | 56.40 | 57.28 | 50.52 | 50.88 | 79,539 | -7.20(-12.40%) |
Mar 10, 2020 | 58.64 | 59.04 | 54.16 | 58.08 | 91,037 | +0.48(+0.83%) |
Mar 09, 2020 | 57.76 | 63.60 | 56.40 | 57.60 | 45,201 | -9.84(-14.59%) |
Mar 06, 2020 | 65.68 | 69.36 | 64.72 | 67.44 | 44,375 | -0.64(-0.94%) |
Mar 05, 2020 | 68.08 | 70.56 | 66.96 | 68.08 | 56,036 | -1.04(-1.50%) |
Mar 04, 2020 | 62.72 | 70.32 | 62.72 | 69.12 | 54,679 | +7.28(+11.77%) |
Mar 03, 2020 | 60.72 | 62.40 | 59.12 | 61.84 | 54,138 | +1.44(+2.38%) |