Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 54.13 | 54.44 | 53.33 | 53.82 | 53,257 | -0.62(-1.13%) |
May 28, 2020 | 54.86 | 54.86 | 53.85 | 54.44 | 60,229 | +0.20(+0.36%) |
May 27, 2020 | 54.93 | 55.23 | 53.62 | 54.24 | 93,874 | +0.45(+0.83%) |
May 26, 2020 | 53.35 | 54.09 | 53.13 | 53.80 | 53,899 | +2.23(+4.32%) |
May 22, 2020 | 51.37 | 51.59 | 51.04 | 51.57 | 48,558 | +0.37(+0.72%) |
May 21, 2020 | 50.86 | 51.89 | 50.86 | 51.20 | 31,305 | +0.05(+0.10%) |
May 20, 2020 | 51.44 | 51.44 | 50.68 | 51.15 | 38,352 | +0.14(+0.28%) |
May 19, 2020 | 51.32 | 51.50 | 50.71 | 51.01 | 44,432 | -0.50(-0.97%) |
May 18, 2020 | 49.43 | 51.92 | 49.43 | 51.51 | 70,252 | +3.62(+7.56%) |
May 15, 2020 | 47.60 | 47.92 | 46.90 | 47.89 | 95,662 | +0.00(+0.00%) |
May 14, 2020 | 46.92 | 47.91 | 45.81 | 47.89 | 92,976 | +0.11(+0.22%) |
May 13, 2020 | 48.40 | 48.57 | 47.59 | 47.78 | 42,230 | -0.97(-2.00%) |
May 12, 2020 | 51.51 | 51.51 | 48.68 | 48.76 | 63,295 | -2.55(-4.97%) |
May 11, 2020 | 51.57 | 52.20 | 51.01 | 51.30 | 31,947 | -0.80(-1.54%) |
May 08, 2020 | 51.16 | 52.22 | 51.08 | 52.11 | 25,733 | +1.61(+3.18%) |
May 07, 2020 | 50.03 | 51.58 | 50.00 | 50.50 | 124,964 | +0.93(+1.88%) |
May 06, 2020 | 51.04 | 51.04 | 49.55 | 49.57 | 51,017 | -1.15(-2.27%) |
May 05, 2020 | 50.83 | 51.53 | 50.68 | 50.72 | 108,174 | +0.27(+0.53%) |
May 04, 2020 | 49.75 | 50.54 | 49.32 | 50.45 | 52,562 | -0.04(-0.09%) |
May 01, 2020 | 51.10 | 51.10 | 49.96 | 50.50 | 47,775 | -1.74(-3.34%) |
Apr 30, 2020 | 52.36 | 52.42 | 51.45 | 52.24 | 56,175 | -0.82(-1.55%) |
Apr 29, 2020 | 53.35 | 53.65 | 52.15 | 53.06 | 77,857 | +1.06(+2.05%) |
Apr 28, 2020 | 52.50 | 53.36 | 51.98 | 52.00 | 130,325 | +0.63(+1.24%) |
Apr 27, 2020 | 49.89 | 51.57 | 49.89 | 51.36 | 46,086 | +1.71(+3.44%) |
Apr 24, 2020 | 49.80 | 50.03 | 48.98 | 49.66 | 33,006 | +0.18(+0.36%) |
Apr 23, 2020 | 50.37 | 50.72 | 49.20 | 49.48 | 49,547 | -1.02(-2.02%) |
Apr 22, 2020 | 50.09 | 50.79 | 49.93 | 50.50 | 66,757 | +1.00(+2.02%) |
Apr 21, 2020 | 49.60 | 50.21 | 49.03 | 49.50 | 72,569 | -1.29(-2.53%) |
Apr 20, 2020 | 52.27 | 52.73 | 50.77 | 50.78 | 66,001 | -2.65(-4.97%) |
Apr 17, 2020 | 52.56 | 53.63 | 52.56 | 53.44 | 59,635 | +2.06(+4.00%) |
Apr 16, 2020 | 52.14 | 52.46 | 51.02 | 51.38 | 76,078 | -0.87(-1.66%) |
Apr 15, 2020 | 53.25 | 53.45 | 51.77 | 52.25 | 76,473 | -2.45(-4.48%) |
Apr 14, 2020 | 54.35 | 55.41 | 54.35 | 54.70 | 84,009 | +1.24(+2.32%) |
Apr 13, 2020 | 55.47 | 55.47 | 53.30 | 53.46 | 83,383 | -2.27(-4.07%) |
Apr 09, 2020 | 53.45 | 56.75 | 53.45 | 55.73 | 92,753 | +3.15(+5.98%) |
Apr 08, 2020 | 50.27 | 52.78 | 49.33 | 52.58 | 62,285 | +3.47(+7.06%) |
Apr 07, 2020 | 50.77 | 51.56 | 48.93 | 49.11 | 116,086 | +0.62(+1.27%) |
Apr 06, 2020 | 45.64 | 48.70 | 45.64 | 48.50 | 124,535 | +4.39(+9.95%) |
Apr 03, 2020 | 44.62 | 45.31 | 43.35 | 44.11 | 89,285 | -0.77(-1.71%) |
Apr 02, 2020 | 45.44 | 46.35 | 43.88 | 44.88 | 143,370 | -0.78(-1.70%) |
Apr 01, 2020 | 47.15 | 47.15 | 44.77 | 45.65 | 91,495 | -3.68(-7.46%) |
Mar 31, 2020 | 50.03 | 50.03 | 47.92 | 49.34 | 74,532 | -0.88(-1.76%) |
Mar 30, 2020 | 50.55 | 51.09 | 48.08 | 50.22 | 88,448 | -0.33(-0.65%) |
Mar 27, 2020 | 47.29 | 51.90 | 47.07 | 50.55 | 78,432 | +1.74(+3.57%) |
Mar 26, 2020 | 45.74 | 48.83 | 45.12 | 48.81 | 183,257 | +3.36(+7.39%) |
Mar 25, 2020 | 43.40 | 47.64 | 42.48 | 45.45 | 112,460 | +2.52(+5.88%) |
Mar 24, 2020 | 41.72 | 43.45 | 40.92 | 42.92 | 194,702 | +2.47(+6.10%) |
Mar 23, 2020 | 41.66 | 41.94 | 39.22 | 40.46 | 142,403 | -1.89(-4.47%) |
Mar 20, 2020 | 44.77 | 46.20 | 42.02 | 42.35 | 74,957 | -2.14(-4.81%) |
Mar 19, 2020 | 43.11 | 45.72 | 41.97 | 44.49 | 110,674 | +0.73(+1.66%) |
Mar 18, 2020 | 45.88 | 47.55 | 41.95 | 43.77 | 154,050 | -5.17(-10.57%) |
Mar 17, 2020 | 47.23 | 49.89 | 45.33 | 48.94 | 164,852 | +2.16(+4.61%) |
Mar 16, 2020 | 51.56 | 52.11 | 46.55 | 46.78 | 347,084 | -10.31(-18.06%) |
Mar 13, 2020 | 56.05 | 57.57 | 53.18 | 57.09 | 107,291 | +3.54(+6.61%) |
Mar 12, 2020 | 55.94 | 57.96 | 53.24 | 53.56 | 246,678 | -6.48(-10.80%) |
Mar 11, 2020 | 63.38 | 63.38 | 59.76 | 60.04 | 78,697 | -4.47(-6.92%) |
Mar 10, 2020 | 64.28 | 64.51 | 61.29 | 64.51 | 119,558 | +1.59(+2.53%) |
Mar 09, 2020 | 63.68 | 64.56 | 61.92 | 62.91 | 55,600 | -4.35(-6.47%) |
Mar 06, 2020 | 67.13 | 67.43 | 65.10 | 67.27 | 72,357 | -0.99(-1.45%) |
Mar 05, 2020 | 68.30 | 68.89 | 67.66 | 68.26 | 38,646 | -0.73(-1.06%) |
Mar 04, 2020 | 67.31 | 68.99 | 67.31 | 68.99 | 36,522 | +2.66(+4.01%) |
Mar 03, 2020 | 66.29 | 67.94 | 65.76 | 66.33 | 83,288 | +0.13(+0.20%) |