Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 53.49 | 53.75 | 51.67 | 52.25 | 190,300 | -0.70(-1.32%) |
May 28, 2020 | 54.21 | 54.21 | 52.88 | 52.95 | 152,231 | -2.55(-4.59%) |
May 27, 2020 | 55.60 | 55.60 | 54.36 | 55.50 | 56,978 | +3.64(+7.02%) |
May 26, 2020 | 51.89 | 52.53 | 51.50 | 51.86 | 78,639 | +4.26(+8.95%) |
May 22, 2020 | 47.79 | 48.19 | 47.47 | 47.60 | 52,600 | -0.56(-1.16%) |
May 21, 2020 | 48.47 | 49.01 | 48.03 | 48.16 | 70,580 | +0.56(+1.18%) |
May 20, 2020 | 47.32 | 48.47 | 47.32 | 47.60 | 150,621 | +1.18(+2.54%) |
May 19, 2020 | 46.20 | 47.24 | 45.83 | 46.42 | 105,119 | +2.27(+5.14%) |
May 18, 2020 | 42.24 | 44.66 | 42.21 | 44.15 | 147,169 | +5.62(+14.60%) |
May 15, 2020 | 39.26 | 39.41 | 38.03 | 38.52 | 70,700 | -1.59(-3.95%) |
May 14, 2020 | 37.81 | 40.62 | 37.69 | 40.11 | 79,477 | +0.02(+0.04%) |
May 13, 2020 | 40.75 | 40.98 | 39.80 | 40.09 | 164,835 | -1.33(-3.20%) |
May 12, 2020 | 40.88 | 42.83 | 40.61 | 41.42 | 99,698 | -1.62(-3.76%) |
May 11, 2020 | 42.69 | 43.12 | 42.12 | 43.04 | 100,117 | -1.40(-3.15%) |
May 08, 2020 | 44.20 | 45.26 | 43.97 | 44.44 | 68,700 | +1.40(+3.25%) |
May 07, 2020 | 42.66 | 43.41 | 42.50 | 43.04 | 210,187 | +0.78(+1.85%) |
May 06, 2020 | 42.97 | 43.16 | 42.26 | 42.26 | 40,499 | -1.96(-4.43%) |
May 05, 2020 | 44.39 | 44.70 | 43.67 | 44.22 | 63,838 | -2.20(-4.74%) |
May 04, 2020 | 45.45 | 46.52 | 45.15 | 46.42 | 105,528 | -0.41(-0.89%) |
May 01, 2020 | 49.50 | 49.50 | 46.11 | 46.84 | 53,400 | -0.70(-1.48%) |
Apr 30, 2020 | 47.53 | 48.21 | 47.16 | 47.54 | 123,783 | -0.30(-0.63%) |
Apr 29, 2020 | 46.66 | 47.97 | 46.54 | 47.84 | 221,349 | +1.61(+3.48%) |
Apr 28, 2020 | 47.05 | 47.25 | 46.12 | 46.23 | 63,684 | -1.01(-2.14%) |
Apr 27, 2020 | 46.66 | 47.37 | 46.52 | 47.24 | 93,679 | +0.79(+1.70%) |
Apr 24, 2020 | 46.28 | 47.13 | 45.67 | 46.45 | 45,700 | +0.80(+1.75%) |
Apr 23, 2020 | 46.55 | 46.81 | 45.29 | 45.65 | 124,453 | -1.61(-3.41%) |
Apr 22, 2020 | 46.68 | 47.31 | 46.28 | 47.26 | 62,161 | -0.16(-0.34%) |
Apr 21, 2020 | 47.73 | 48.06 | 46.93 | 47.42 | 57,242 | -3.11(-6.15%) |
Apr 20, 2020 | 50.40 | 51.45 | 50.23 | 50.53 | 148,979 | -0.13(-0.26%) |
Apr 17, 2020 | 50.83 | 51.33 | 49.95 | 50.66 | 79,300 | +0.48(+0.96%) |
Apr 16, 2020 | 49.97 | 50.29 | 48.99 | 50.18 | 158,048 | +0.25(+0.50%) |
Apr 15, 2020 | 49.72 | 51.22 | 49.55 | 49.93 | 59,283 | -6.87(-12.10%) |
Apr 14, 2020 | 55.76 | 56.84 | 55.49 | 56.80 | 88,520 | +3.62(+6.81%) |
Apr 13, 2020 | 52.80 | 54.74 | 52.24 | 53.18 | 70,795 | -0.87(-1.61%) |
Apr 09, 2020 | 53.67 | 55.11 | 53.27 | 54.05 | 77,300 | +0.81(+1.52%) |
Apr 08, 2020 | 51.62 | 53.30 | 51.60 | 53.24 | 62,613 | +0.35(+0.66%) |
Apr 07, 2020 | 52.46 | 53.67 | 52.27 | 52.89 | 79,200 | +4.78(+9.94%) |
Apr 06, 2020 | 46.27 | 48.66 | 46.23 | 48.11 | 149,510 | +3.19(+7.10%) |
Apr 03, 2020 | 45.42 | 47.05 | 44.85 | 44.92 | 202,000 | +1.17(+2.67%) |
Apr 02, 2020 | 43.17 | 45.77 | 43.02 | 43.75 | 89,836 | -2.58(-5.57%) |
Apr 01, 2020 | 47.19 | 47.38 | 45.67 | 46.33 | 142,627 | -0.57(-1.22%) |
Mar 31, 2020 | 48.16 | 48.24 | 46.08 | 46.90 | 77,435 | -1.68(-3.46%) |
Mar 30, 2020 | 47.26 | 49.20 | 46.96 | 48.58 | 168,272 | +0.19(+0.39%) |
Mar 27, 2020 | 49.48 | 50.26 | 47.30 | 48.39 | 83,000 | -3.09(-5.99%) |
Mar 26, 2020 | 49.86 | 52.13 | 49.83 | 51.48 | 85,198 | +0.73(+1.43%) |
Mar 25, 2020 | 48.10 | 51.93 | 47.20 | 50.75 | 138,750 | +4.99(+10.90%) |
Mar 24, 2020 | 44.97 | 45.77 | 43.08 | 45.76 | 86,509 | +3.22(+7.57%) |
Mar 23, 2020 | 42.83 | 44.01 | 42.21 | 42.54 | 118,314 | -0.20(-0.47%) |
Mar 20, 2020 | 47.45 | 48.26 | 42.09 | 42.74 | 184,800 | -4.61(-9.74%) |
Mar 19, 2020 | 42.67 | 47.46 | 41.31 | 47.35 | 156,860 | +4.95(+11.67%) |
Mar 18, 2020 | 43.72 | 44.49 | 40.40 | 42.40 | 94,774 | -4.98(-10.51%) |
Mar 17, 2020 | 49.89 | 51.13 | 45.66 | 47.38 | 95,977 | +0.63(+1.35%) |
Mar 16, 2020 | 46.85 | 52.00 | 44.37 | 46.75 | 249,005 | -9.67(-17.14%) |
Mar 13, 2020 | 51.60 | 56.42 | 49.99 | 56.42 | 114,900 | +8.63(+18.06%) |
Mar 12, 2020 | 52.53 | 52.59 | 45.21 | 47.79 | 179,527 | -9.13(-16.04%) |
Mar 11, 2020 | 58.56 | 58.76 | 56.13 | 56.92 | 62,201 | -4.22(-6.90%) |
Mar 10, 2020 | 61.55 | 61.83 | 57.68 | 61.14 | 97,729 | +0.60(+0.99%) |
Mar 09, 2020 | 60.72 | 63.66 | 60.54 | 60.54 | 75,675 | -3.09(-4.86%) |
Mar 06, 2020 | 62.69 | 63.68 | 62.40 | 63.63 | 73,100 | -1.53(-2.35%) |
Mar 05, 2020 | 65.96 | 66.33 | 64.80 | 65.16 | 71,385 | -3.35(-4.89%) |
Mar 04, 2020 | 68.14 | 69.01 | 66.87 | 68.51 | 49,214 | -1.09(-1.57%) |
Mar 03, 2020 | 71.20 | 71.83 | 69.01 | 69.60 | 75,720 | -1.49(-2.10%) |