Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 53.51 | 53.93 | 52.96 | 53.83 | 60,296 | -0.05(-0.10%) |
May 28, 2020 | 55.06 | 55.06 | 53.74 | 53.88 | 47,170 | -0.91(-1.65%) |
May 27, 2020 | 54.38 | 54.79 | 53.50 | 54.79 | 72,885 | +1.82(+3.43%) |
May 26, 2020 | 52.71 | 53.40 | 52.71 | 52.97 | 68,697 | +1.68(+3.27%) |
May 22, 2020 | 51.26 | 51.29 | 50.85 | 51.29 | 33,509 | -0.04(-0.07%) |
May 21, 2020 | 51.68 | 51.79 | 51.12 | 51.33 | 40,212 | -0.41(-0.79%) |
May 20, 2020 | 51.50 | 52.05 | 51.50 | 51.74 | 34,127 | +1.05(+2.07%) |
May 19, 2020 | 51.36 | 51.63 | 50.69 | 50.69 | 62,984 | -0.75(-1.46%) |
May 18, 2020 | 50.74 | 51.71 | 50.72 | 51.44 | 37,206 | +2.29(+4.67%) |
May 15, 2020 | 48.63 | 49.26 | 48.45 | 49.15 | 49,161 | -0.14(-0.29%) |
May 14, 2020 | 47.64 | 49.35 | 47.26 | 49.29 | 55,617 | +1.07(+2.21%) |
May 13, 2020 | 49.39 | 49.45 | 47.80 | 48.23 | 106,234 | -1.41(-2.84%) |
May 12, 2020 | 51.24 | 51.33 | 49.64 | 49.64 | 64,258 | -1.34(-2.63%) |
May 11, 2020 | 50.93 | 51.31 | 50.59 | 50.98 | 50,978 | -0.53(-1.04%) |
May 08, 2020 | 50.98 | 51.56 | 50.84 | 51.51 | 61,871 | +1.22(+2.42%) |
May 07, 2020 | 50.14 | 50.91 | 50.14 | 50.29 | 75,351 | +0.78(+1.58%) |
May 06, 2020 | 50.34 | 50.34 | 49.49 | 49.51 | 38,810 | -0.46(-0.91%) |
May 05, 2020 | 50.61 | 50.90 | 49.97 | 49.97 | 70,239 | +0.04(+0.08%) |
May 04, 2020 | 49.58 | 50.01 | 49.19 | 49.93 | 69,838 | -0.25(-0.49%) |
May 01, 2020 | 50.66 | 50.72 | 49.84 | 50.18 | 48,321 | -1.65(-3.18%) |
Apr 30, 2020 | 52.19 | 52.28 | 51.52 | 51.83 | 96,484 | -1.09(-2.07%) |
Apr 29, 2020 | 52.44 | 53.22 | 52.37 | 52.92 | 136,424 | +1.67(+3.27%) |
Apr 28, 2020 | 52.00 | 52.33 | 51.09 | 51.24 | 103,568 | +0.21(+0.41%) |
Apr 27, 2020 | 50.08 | 51.21 | 50.08 | 51.03 | 57,100 | +1.37(+2.76%) |
Apr 24, 2020 | 49.14 | 49.84 | 48.79 | 49.66 | 135,298 | +0.89(+1.81%) |
Apr 23, 2020 | 48.78 | 49.72 | 48.73 | 48.78 | 122,732 | +0.20(+0.41%) |
Apr 22, 2020 | 48.66 | 48.83 | 48.33 | 48.58 | 65,715 | +0.71(+1.49%) |
Apr 21, 2020 | 48.39 | 48.74 | 47.76 | 47.86 | 90,908 | -1.73(-3.49%) |
Apr 20, 2020 | 49.33 | 50.39 | 49.22 | 49.60 | 117,273 | -0.73(-1.46%) |
Apr 17, 2020 | 49.85 | 50.48 | 49.48 | 50.33 | 104,520 | +1.94(+4.01%) |
Apr 16, 2020 | 48.80 | 48.82 | 47.93 | 48.39 | 89,212 | -0.32(-0.66%) |
Apr 15, 2020 | 48.91 | 49.11 | 48.41 | 48.71 | 76,939 | -1.70(-3.38%) |
Apr 14, 2020 | 50.56 | 50.80 | 49.71 | 50.42 | 114,086 | +0.79(+1.59%) |
Apr 13, 2020 | 50.30 | 50.34 | 49.05 | 49.63 | 168,038 | -0.95(-1.88%) |
Apr 09, 2020 | 50.35 | 51.22 | 50.06 | 50.58 | 102,419 | +1.40(+2.85%) |
Apr 08, 2020 | 47.84 | 49.44 | 47.66 | 49.18 | 154,918 | +1.97(+4.17%) |
Apr 07, 2020 | 48.88 | 49.29 | 47.21 | 47.21 | 129,227 | +0.26(+0.55%) |
Apr 06, 2020 | 45.68 | 47.30 | 45.68 | 46.95 | 124,511 | +3.06(+6.96%) |
Apr 03, 2020 | 44.60 | 45.03 | 43.35 | 43.90 | 93,070 | -0.90(-2.02%) |
Apr 02, 2020 | 43.27 | 45.09 | 43.27 | 44.80 | 256,348 | +0.96(+2.19%) |
Apr 01, 2020 | 43.92 | 44.65 | 43.39 | 43.84 | 151,242 | -2.29(-4.97%) |
Mar 31, 2020 | 46.79 | 47.41 | 45.87 | 46.13 | 132,723 | -0.97(-2.06%) |
Mar 30, 2020 | 46.29 | 47.26 | 45.62 | 47.10 | 111,474 | +0.78(+1.69%) |
Mar 27, 2020 | 46.11 | 47.41 | 45.66 | 46.32 | 236,667 | -1.68(-3.49%) |
Mar 26, 2020 | 45.18 | 48.06 | 45.18 | 48.00 | 188,515 | +3.19(+7.12%) |
Mar 25, 2020 | 44.18 | 46.82 | 43.34 | 44.81 | 236,411 | +0.85(+1.93%) |
Mar 24, 2020 | 41.44 | 44.19 | 41.44 | 43.96 | 445,658 | +4.50(+11.41%) |
Mar 23, 2020 | 40.95 | 40.95 | 38.95 | 39.46 | 452,185 | -1.47(-3.60%) |
Mar 20, 2020 | 43.50 | 43.94 | 40.93 | 40.93 | 340,853 | -2.09(-4.86%) |
Mar 19, 2020 | 42.29 | 44.02 | 41.26 | 43.02 | 195,138 | +0.22(+0.51%) |
Mar 18, 2020 | 42.63 | 43.76 | 40.46 | 42.81 | 277,927 | -2.68(-5.88%) |
Mar 17, 2020 | 43.97 | 46.05 | 42.30 | 45.48 | 141,811 | +2.10(+4.84%) |
Mar 16, 2020 | 37.00 | 46.55 | 37.00 | 43.38 | 342,855 | -5.95(-12.06%) |
Mar 13, 2020 | 46.69 | 49.33 | 45.16 | 49.33 | 177,459 | +5.21(+11.81%) |
Mar 12, 2020 | 45.82 | 47.60 | 37.15 | 44.12 | 321,729 | -5.38(-10.87%) |
Mar 11, 2020 | 50.78 | 51.17 | 48.83 | 49.50 | 157,706 | -2.89(-5.52%) |
Mar 10, 2020 | 51.56 | 52.41 | 49.48 | 52.39 | 129,579 | +2.82(+5.68%) |
Mar 09, 2020 | 49.85 | 51.46 | 49.34 | 49.58 | 315,367 | -5.12(-9.37%) |
Mar 06, 2020 | 53.44 | 55.19 | 53.36 | 54.70 | 122,466 | -1.07(-1.92%) |
Mar 05, 2020 | 56.43 | 56.96 | 55.33 | 55.77 | 148,095 | -2.62(-4.49%) |
Mar 04, 2020 | 57.36 | 58.40 | 56.59 | 58.39 | 143,424 | +2.02(+3.59%) |
Mar 03, 2020 | 58.26 | 59.19 | 55.94 | 56.37 | 170,010 | -1.99(-3.40%) |