Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 53.33 | 53.78 | 50.91 | 51.32 | 139,243 | -1.69(-3.19%) |
May 28, 2020 | 54.87 | 55.21 | 52.73 | 53.01 | 203,066 | -0.83(-1.54%) |
May 27, 2020 | 52.56 | 54.07 | 52.31 | 53.84 | 155,551 | +2.16(+4.18%) |
May 26, 2020 | 51.20 | 52.85 | 51.20 | 51.68 | 114,449 | +1.84(+3.69%) |
May 22, 2020 | 50.47 | 50.51 | 49.48 | 49.84 | 88,907 | -0.43(-0.86%) |
May 21, 2020 | 50.26 | 50.63 | 49.85 | 50.27 | 106,615 | +0.21(+0.41%) |
May 20, 2020 | 49.99 | 50.23 | 48.42 | 50.06 | 164,050 | +0.70(+1.41%) |
May 19, 2020 | 50.33 | 51.18 | 49.27 | 49.36 | 124,388 | -0.88(-1.75%) |
May 18, 2020 | 49.46 | 50.54 | 49.30 | 50.24 | 225,265 | +1.97(+4.09%) |
May 15, 2020 | 47.46 | 48.94 | 46.51 | 48.27 | 336,133 | +0.64(+1.35%) |
May 14, 2020 | 47.02 | 47.74 | 45.30 | 47.63 | 176,887 | -0.28(-0.59%) |
May 13, 2020 | 48.87 | 49.23 | 47.70 | 47.91 | 133,214 | -1.15(-2.35%) |
May 12, 2020 | 49.94 | 50.54 | 49.00 | 49.06 | 170,856 | -0.59(-1.20%) |
May 11, 2020 | 50.98 | 51.66 | 49.52 | 49.66 | 216,703 | -1.99(-3.86%) |
May 08, 2020 | 51.13 | 53.93 | 51.13 | 51.65 | 226,561 | -1.31(-2.48%) |
May 07, 2020 | 58.38 | 59.05 | 52.51 | 52.96 | 268,576 | -4.85(-8.39%) |
May 06, 2020 | 58.95 | 59.01 | 57.72 | 57.81 | 119,517 | -0.86(-1.46%) |
May 05, 2020 | 59.99 | 60.43 | 58.67 | 58.67 | 106,540 | -0.28(-0.48%) |
May 04, 2020 | 57.91 | 59.35 | 57.21 | 58.95 | 110,612 | +0.94(+1.63%) |
May 01, 2020 | 59.12 | 59.12 | 57.48 | 58.01 | 125,997 | -1.95(-3.26%) |
Apr 30, 2020 | 60.19 | 61.56 | 58.85 | 59.96 | 150,195 | -0.83(-1.37%) |
Apr 29, 2020 | 61.57 | 62.13 | 59.96 | 60.79 | 150,276 | +0.59(+0.97%) |
Apr 28, 2020 | 61.34 | 62.33 | 60.14 | 60.21 | 161,200 | -0.48(-0.79%) |
Apr 27, 2020 | 60.37 | 61.23 | 59.90 | 60.69 | 106,748 | +1.08(+1.80%) |
Apr 24, 2020 | 58.51 | 60.03 | 57.82 | 59.61 | 146,555 | +1.23(+2.10%) |
Apr 23, 2020 | 57.62 | 59.27 | 57.31 | 58.38 | 152,703 | +0.70(+1.21%) |
Apr 22, 2020 | 59.17 | 59.17 | 57.14 | 57.69 | 160,017 | -0.39(-0.67%) |
Apr 21, 2020 | 56.69 | 59.18 | 56.00 | 58.07 | 153,198 | +0.00(+0.00%) |
Apr 20, 2020 | 57.38 | 58.34 | 56.41 | 58.07 | 134,182 | -0.43(-0.74%) |
Apr 17, 2020 | 56.81 | 58.53 | 56.54 | 58.51 | 166,371 | +2.85(+5.12%) |
Apr 16, 2020 | 54.18 | 55.89 | 53.44 | 55.66 | 263,952 | +1.33(+2.45%) |
Apr 15, 2020 | 55.78 | 56.73 | 53.78 | 54.33 | 224,778 | -3.49(-6.04%) |
Apr 14, 2020 | 58.58 | 61.04 | 57.05 | 57.82 | 161,184 | -1.39(-2.34%) |
Apr 13, 2020 | 61.58 | 61.58 | 58.16 | 59.21 | 246,405 | -2.22(-3.61%) |
Apr 09, 2020 | 56.88 | 61.73 | 54.87 | 61.42 | 444,221 | +6.68(+12.20%) |
Apr 08, 2020 | 54.11 | 55.16 | 53.64 | 54.74 | 310,260 | +1.51(+2.84%) |
Apr 07, 2020 | 54.88 | 56.77 | 52.57 | 53.23 | 279,406 | -0.83(-1.54%) |
Apr 06, 2020 | 51.91 | 54.33 | 51.79 | 54.06 | 208,855 | +3.39(+6.69%) |
Apr 03, 2020 | 50.63 | 51.73 | 47.79 | 50.68 | 267,677 | -0.23(-0.44%) |
Apr 02, 2020 | 45.85 | 51.41 | 45.85 | 50.90 | 154,781 | +4.08(+8.71%) |
Apr 01, 2020 | 48.07 | 49.32 | 45.99 | 46.83 | 198,407 | -2.76(-5.58%) |
Mar 31, 2020 | 48.61 | 50.14 | 48.52 | 49.59 | 146,836 | +0.73(+1.49%) |
Mar 30, 2020 | 47.66 | 49.06 | 47.37 | 48.86 | 155,493 | +1.47(+3.11%) |
Mar 27, 2020 | 47.58 | 49.98 | 47.17 | 47.39 | 126,526 | -1.71(-3.48%) |
Mar 26, 2020 | 47.79 | 50.61 | 46.08 | 49.10 | 240,572 | +1.83(+3.87%) |
Mar 25, 2020 | 50.15 | 51.37 | 47.20 | 47.27 | 195,161 | -3.10(-6.16%) |
Mar 24, 2020 | 50.13 | 50.85 | 46.67 | 50.37 | 241,742 | +2.09(+4.32%) |
Mar 23, 2020 | 44.62 | 48.63 | 43.70 | 48.29 | 237,222 | +4.27(+9.71%) |
Mar 20, 2020 | 43.81 | 45.82 | 42.70 | 44.01 | 275,519 | +0.05(+0.11%) |
Mar 19, 2020 | 43.12 | 45.46 | 41.80 | 43.97 | 327,527 | +2.21(+5.29%) |
Mar 18, 2020 | 41.16 | 43.69 | 39.34 | 41.76 | 264,543 | -1.37(-3.17%) |
Mar 17, 2020 | 41.30 | 46.11 | 38.99 | 43.13 | 370,841 | +2.60(+6.43%) |
Mar 16, 2020 | 39.76 | 40.96 | 38.83 | 40.52 | 267,179 | -3.26(-7.44%) |
Mar 13, 2020 | 42.90 | 46.19 | 40.50 | 43.78 | 209,712 | +2.51(+6.08%) |
Mar 12, 2020 | 45.50 | 45.50 | 41.08 | 41.27 | 185,761 | -6.59(-13.76%) |
Mar 11, 2020 | 49.74 | 50.30 | 47.42 | 47.85 | 120,983 | -3.05(-5.99%) |
Mar 10, 2020 | 49.74 | 50.97 | 48.14 | 50.90 | 148,940 | +2.16(+4.43%) |
Mar 09, 2020 | 49.17 | 50.42 | 47.97 | 48.74 | 361,348 | -2.91(-5.63%) |
Mar 06, 2020 | 50.33 | 53.14 | 50.33 | 51.65 | 189,472 | -0.05(-0.09%) |
Mar 05, 2020 | 53.70 | 54.07 | 51.20 | 51.69 | 145,945 | -3.08(-5.62%) |
Mar 04, 2020 | 53.40 | 55.17 | 52.81 | 54.77 | 204,326 | +1.94(+3.68%) |
Mar 03, 2020 | 54.23 | 55.38 | 52.48 | 52.83 | 152,197 | -1.58(-2.90%) |