Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.42 | 56.79 | 55.89 | 56.50 | 87,618 | -0.36(-0.64%) |
May 28, 2020 | 58.26 | 58.26 | 56.65 | 56.86 | 152,281 | -0.85(-1.47%) |
May 27, 2020 | 57.18 | 57.71 | 56.04 | 57.71 | 193,840 | +1.52(+2.70%) |
May 26, 2020 | 56.19 | 56.59 | 56.06 | 56.19 | 40,203 | +1.91(+3.52%) |
May 22, 2020 | 54.28 | 54.35 | 53.78 | 54.28 | 65,872 | -0.05(-0.09%) |
May 21, 2020 | 53.99 | 54.48 | 53.73 | 54.33 | 64,491 | +0.25(+0.46%) |
May 20, 2020 | 53.80 | 54.40 | 53.80 | 54.08 | 124,898 | +1.15(+2.17%) |
May 19, 2020 | 53.55 | 54.09 | 52.93 | 52.93 | 156,388 | -0.74(-1.38%) |
May 18, 2020 | 52.55 | 53.88 | 52.55 | 53.67 | 131,445 | +3.10(+6.13%) |
May 15, 2020 | 49.71 | 50.69 | 49.49 | 50.57 | 95,008 | +0.41(+0.82%) |
May 14, 2020 | 48.62 | 50.16 | 47.85 | 50.16 | 127,180 | +0.48(+0.97%) |
May 13, 2020 | 51.04 | 51.15 | 49.23 | 49.68 | 75,246 | -1.77(-3.44%) |
May 12, 2020 | 53.59 | 53.59 | 51.45 | 51.45 | 60,803 | -1.90(-3.57%) |
May 11, 2020 | 53.07 | 53.71 | 52.69 | 53.35 | 188,881 | -0.34(-0.63%) |
May 08, 2020 | 52.56 | 53.79 | 52.56 | 53.69 | 260,534 | +1.83(+3.53%) |
May 07, 2020 | 51.63 | 52.38 | 51.63 | 51.85 | 45,753 | +0.87(+1.71%) |
May 06, 2020 | 51.66 | 51.71 | 50.96 | 50.98 | 52,341 | -0.47(-0.91%) |
May 05, 2020 | 51.64 | 52.30 | 51.37 | 51.45 | 132,823 | +0.49(+0.97%) |
May 04, 2020 | 50.28 | 51.00 | 49.86 | 50.96 | 45,321 | +0.05(+0.09%) |
May 01, 2020 | 51.65 | 51.65 | 50.36 | 50.91 | 77,906 | -1.79(-3.40%) |
Apr 30, 2020 | 53.41 | 53.42 | 52.62 | 52.70 | 121,615 | -1.70(-3.12%) |
Apr 29, 2020 | 53.58 | 54.72 | 53.52 | 54.40 | 186,750 | +2.28(+4.37%) |
Apr 28, 2020 | 52.76 | 53.16 | 51.63 | 52.12 | 286,355 | +0.45(+0.86%) |
Apr 27, 2020 | 49.98 | 51.87 | 49.98 | 51.67 | 99,121 | +2.11(+4.26%) |
Apr 24, 2020 | 49.17 | 49.82 | 48.75 | 49.56 | 71,995 | +0.63(+1.28%) |
Apr 23, 2020 | 48.79 | 49.63 | 48.79 | 48.94 | 110,819 | +0.59(+1.21%) |
Apr 22, 2020 | 48.65 | 48.69 | 48.18 | 48.35 | 82,460 | +0.63(+1.33%) |
Apr 21, 2020 | 47.70 | 48.31 | 47.38 | 47.71 | 108,356 | -1.30(-2.65%) |
Apr 20, 2020 | 49.06 | 49.92 | 48.92 | 49.01 | 71,750 | -0.97(-1.93%) |
Apr 17, 2020 | 49.91 | 50.31 | 49.49 | 49.98 | 85,085 | +1.74(+3.60%) |
Apr 16, 2020 | 48.36 | 48.36 | 47.42 | 48.24 | 163,644 | -0.05(-0.11%) |
Apr 15, 2020 | 48.58 | 48.73 | 48.00 | 48.29 | 89,293 | -1.97(-3.92%) |
Apr 14, 2020 | 50.25 | 50.78 | 49.79 | 50.26 | 102,832 | +1.03(+2.09%) |
Apr 13, 2020 | 50.56 | 50.56 | 48.74 | 49.24 | 250,689 | -1.45(-2.86%) |
Apr 09, 2020 | 50.39 | 51.52 | 50.00 | 50.68 | 284,603 | +1.58(+3.21%) |
Apr 08, 2020 | 47.43 | 49.27 | 47.19 | 49.11 | 142,054 | +2.36(+5.05%) |
Apr 07, 2020 | 47.66 | 48.79 | 46.75 | 46.75 | 96,967 | +0.64(+1.39%) |
Apr 06, 2020 | 44.44 | 46.29 | 44.44 | 46.11 | 114,761 | +3.33(+7.80%) |
Apr 03, 2020 | 43.74 | 44.17 | 42.32 | 42.77 | 66,505 | -1.22(-2.77%) |
Apr 02, 2020 | 43.23 | 44.93 | 42.92 | 43.99 | 121,853 | +0.49(+1.13%) |
Apr 01, 2020 | 44.24 | 44.52 | 43.10 | 43.50 | 226,365 | -2.59(-5.61%) |
Mar 31, 2020 | 46.32 | 46.79 | 45.55 | 46.09 | 170,324 | -0.57(-1.22%) |
Mar 30, 2020 | 45.55 | 46.69 | 44.81 | 46.65 | 144,395 | +1.29(+2.84%) |
Mar 27, 2020 | 45.23 | 46.58 | 44.64 | 45.37 | 270,246 | -1.68(-3.57%) |
Mar 26, 2020 | 44.82 | 47.05 | 44.82 | 47.05 | 348,089 | +2.56(+5.75%) |
Mar 25, 2020 | 43.49 | 46.11 | 42.41 | 44.49 | 636,581 | +1.42(+3.29%) |
Mar 24, 2020 | 41.04 | 43.10 | 40.80 | 43.07 | 377,871 | +4.33(+11.19%) |
Mar 23, 2020 | 40.10 | 40.10 | 37.66 | 38.74 | 562,745 | -1.60(-3.96%) |
Mar 20, 2020 | 42.39 | 43.38 | 40.03 | 40.34 | 525,080 | -1.57(-3.75%) |
Mar 19, 2020 | 39.83 | 42.57 | 38.61 | 41.91 | 349,669 | +1.47(+3.64%) |
Mar 18, 2020 | 41.88 | 43.29 | 38.65 | 40.43 | 842,040 | -4.46(-9.94%) |
Mar 17, 2020 | 43.63 | 44.92 | 41.91 | 44.90 | 584,745 | +2.72(+6.45%) |
Mar 16, 2020 | 42.45 | 45.59 | 41.69 | 42.18 | 533,806 | -7.12(-14.45%) |
Mar 13, 2020 | 48.01 | 49.49 | 45.21 | 49.30 | 367,577 | +3.95(+8.70%) |
Mar 12, 2020 | 46.89 | 48.12 | 45.23 | 45.36 | 1,194,596 | -5.16(-10.21%) |
Mar 11, 2020 | 52.56 | 52.74 | 49.97 | 50.51 | 214,225 | -3.69(-6.80%) |
Mar 10, 2020 | 53.99 | 54.20 | 51.39 | 54.20 | 195,259 | +2.19(+4.21%) |
Mar 09, 2020 | 53.52 | 53.87 | 51.79 | 52.01 | 372,655 | -5.39(-9.39%) |
Mar 06, 2020 | 56.58 | 57.73 | 56.02 | 57.40 | 157,460 | -1.03(-1.76%) |
Mar 05, 2020 | 59.17 | 59.31 | 57.84 | 58.42 | 63,543 | -2.22(-3.65%) |
Mar 04, 2020 | 59.56 | 60.64 | 59.03 | 60.64 | 191,799 | +2.06(+3.51%) |
Mar 03, 2020 | 59.92 | 60.78 | 58.07 | 58.59 | 183,247 | -1.27(-2.12%) |