Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 58.91 | 58.91 | 58.91 | 0 | -0.74(-1.24%) | |
May 28, 2020 | 61.64 | 61.64 | 59.56 | 59.64 | 38,405 | -1.39(-2.28%) |
May 27, 2020 | 60.62 | 61.52 | 59.40 | 61.03 | 25,538 | +2.03(+3.45%) |
May 26, 2020 | 58.20 | 59.63 | 58.20 | 59.00 | 170,938 | +2.64(+4.69%) |
May 22, 2020 | 56.62 | 56.62 | 55.74 | 56.36 | 8,000 | -0.13(-0.23%) |
May 21, 2020 | 57.08 | 57.08 | 56.41 | 56.49 | 7,338 | -0.39(-0.69%) |
May 20, 2020 | 56.94 | 57.19 | 56.88 | 56.88 | 2,286 | +1.25(+2.24%) |
May 19, 2020 | 55.75 | 56.64 | 55.63 | 55.63 | 14,476 | -0.83(-1.47%) |
May 18, 2020 | 55.66 | 56.60 | 55.66 | 56.46 | 8,095 | +3.61(+6.83%) |
May 15, 2020 | 52.83 | 53.10 | 52.36 | 52.85 | 6,800 | -0.22(-0.41%) |
May 14, 2020 | 50.74 | 53.12 | 50.48 | 53.07 | 6,293 | +1.04(+2.00%) |
May 13, 2020 | 53.39 | 53.39 | 51.42 | 52.03 | 8,986 | -1.87(-3.47%) |
May 12, 2020 | 55.96 | 55.96 | 53.90 | 53.90 | 16,288 | -1.65(-2.96%) |
May 11, 2020 | 55.70 | 55.75 | 55.23 | 55.55 | 13,597 | -1.11(-1.97%) |
May 08, 2020 | 56.02 | 56.66 | 56.00 | 56.66 | 5,800 | +1.74(+3.17%) |
May 07, 2020 | 54.23 | 55.75 | 54.23 | 54.92 | 6,539 | +0.95(+1.76%) |
May 06, 2020 | 54.90 | 54.90 | 53.87 | 53.97 | 14,584 | -0.80(-1.46%) |
May 05, 2020 | 55.73 | 55.84 | 54.66 | 54.77 | 11,994 | +0.02(+0.03%) |
May 04, 2020 | 54.12 | 54.75 | 53.60 | 54.75 | 7,231 | -0.11(-0.20%) |
May 01, 2020 | 55.52 | 55.52 | 54.58 | 54.86 | 3,800 | -2.75(-4.77%) |
Apr 30, 2020 | 58.67 | 58.67 | 57.23 | 57.61 | 9,241 | -1.80(-3.03%) |
Apr 29, 2020 | 58.55 | 59.46 | 58.55 | 59.40 | 4,540 | +2.70(+4.76%) |
Apr 28, 2020 | 57.11 | 57.58 | 56.64 | 56.70 | 4,076 | +1.00(+1.79%) |
Apr 27, 2020 | 54.70 | 55.77 | 54.52 | 55.71 | 7,144 | +1.66(+3.08%) |
Apr 24, 2020 | 53.39 | 54.30 | 53.00 | 54.05 | 6,600 | +0.95(+1.79%) |
Apr 23, 2020 | 53.34 | 53.94 | 53.03 | 53.10 | 6,004 | +0.09(+0.17%) |
Apr 22, 2020 | 53.33 | 53.33 | 52.50 | 53.01 | 3,137 | +0.98(+1.89%) |
Apr 21, 2020 | 52.19 | 52.76 | 51.81 | 52.03 | 5,286 | -1.73(-3.23%) |
Apr 20, 2020 | 53.93 | 54.90 | 53.34 | 53.76 | 13,319 | -0.91(-1.66%) |
Apr 17, 2020 | 54.38 | 54.97 | 53.76 | 54.67 | 12,500 | +2.12(+4.03%) |
Apr 16, 2020 | 52.81 | 53.05 | 51.90 | 52.55 | 16,562 | -0.19(-0.36%) |
Apr 15, 2020 | 52.96 | 52.96 | 52.50 | 52.73 | 1,950 | -2.12(-3.86%) |
Apr 14, 2020 | 54.81 | 55.03 | 54.26 | 54.85 | 6,516 | +1.07(+2.00%) |
Apr 13, 2020 | 54.96 | 54.96 | 53.20 | 53.78 | 7,949 | -1.44(-2.61%) |
Apr 09, 2020 | 55.07 | 56.03 | 54.32 | 55.22 | 14,700 | +1.34(+2.48%) |
Apr 08, 2020 | 52.31 | 53.88 | 52.24 | 53.88 | 5,228 | +2.54(+4.95%) |
Apr 07, 2020 | 53.47 | 53.63 | 51.34 | 51.34 | 34,652 | +0.22(+0.43%) |
Apr 06, 2020 | 49.12 | 51.12 | 49.12 | 51.12 | 5,437 | +4.19(+8.93%) |
Apr 03, 2020 | 47.94 | 47.94 | 46.44 | 46.93 | 3,500 | -0.98(-2.05%) |
Apr 02, 2020 | 47.68 | 48.70 | 47.33 | 47.91 | 3,999 | +0.51(+1.07%) |
Apr 01, 2020 | 48.21 | 48.38 | 47.40 | 47.41 | 6,291 | -2.84(-5.65%) |
Mar 31, 2020 | 51.13 | 51.44 | 50.22 | 50.25 | 10,330 | -1.05(-2.05%) |
Mar 30, 2020 | 50.21 | 51.30 | 49.48 | 51.30 | 11,166 | +1.14(+2.27%) |
Mar 27, 2020 | 50.96 | 51.42 | 49.91 | 50.16 | 23,100 | -1.84(-3.55%) |
Mar 26, 2020 | 49.82 | 52.50 | 49.66 | 52.00 | 28,445 | +3.26(+6.70%) |
Mar 25, 2020 | 48.21 | 50.95 | 46.63 | 48.74 | 28,392 | +1.36(+2.88%) |
Mar 24, 2020 | 45.25 | 47.38 | 44.88 | 47.38 | 21,876 | +5.18(+12.26%) |
Mar 23, 2020 | 43.74 | 43.87 | 41.54 | 42.20 | 15,115 | -1.48(-3.39%) |
Mar 20, 2020 | 46.91 | 46.91 | 43.53 | 43.68 | 23,300 | -2.58(-5.57%) |
Mar 19, 2020 | 45.24 | 47.28 | 43.83 | 46.26 | 22,355 | +0.39(+0.86%) |
Mar 18, 2020 | 46.26 | 46.79 | 43.37 | 45.86 | 19,822 | -3.41(-6.93%) |
Mar 17, 2020 | 48.17 | 49.99 | 46.04 | 49.28 | 10,777 | +2.23(+4.74%) |
Mar 16, 2020 | 51.32 | 51.32 | 47.03 | 47.05 | 34,405 | -6.55(-12.21%) |
Mar 13, 2020 | 53.03 | 53.59 | 49.87 | 53.59 | 19,250 | +3.72(+7.46%) |
Mar 12, 2020 | 51.57 | 53.90 | 49.87 | 49.87 | 25,598 | -5.84(-10.48%) |
Mar 11, 2020 | 57.12 | 57.16 | 54.95 | 55.71 | 8,063 | -3.35(-5.67%) |
Mar 10, 2020 | 58.24 | 59.06 | 56.42 | 59.06 | 9,113 | +2.48(+4.39%) |
Mar 09, 2020 | 56.97 | 58.97 | 55.29 | 56.57 | 8,570 | -5.42(-8.74%) |
Mar 06, 2020 | 61.18 | 62.41 | 60.57 | 61.99 | 8,206 | -1.12(-1.77%) |
Mar 05, 2020 | 63.78 | 63.78 | 63.11 | 63.11 | 324 | -2.88(-4.36%) |
Mar 04, 2020 | 64.78 | 65.99 | 64.60 | 65.99 | 2,353 | +2.07(+3.24%) |
Mar 03, 2020 | 65.78 | 66.58 | 63.91 | 63.91 | 5,230 | -1.90(-2.89%) |