Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.87 | 51.88 | 49.26 | 51.26 | 141,800 | -0.66(-1.27%) |
May 28, 2020 | 53.67 | 53.67 | 51.91 | 51.92 | 178,639 | -1.49(-2.79%) |
May 27, 2020 | 54.11 | 54.11 | 51.76 | 53.41 | 191,897 | -0.20(-0.37%) |
May 26, 2020 | 54.57 | 54.57 | 53.47 | 53.61 | 139,366 | +0.54(+1.02%) |
May 22, 2020 | 52.94 | 53.22 | 52.42 | 53.07 | 97,700 | -0.14(-0.26%) |
May 21, 2020 | 53.26 | 53.37 | 52.45 | 53.21 | 77,320 | -0.31(-0.58%) |
May 20, 2020 | 53.68 | 54.35 | 52.83 | 53.52 | 96,255 | +0.25(+0.47%) |
May 19, 2020 | 54.39 | 55.43 | 53.21 | 53.27 | 104,145 | -1.06(-1.95%) |
May 18, 2020 | 54.10 | 54.94 | 53.96 | 54.33 | 184,100 | +1.77(+3.37%) |
May 15, 2020 | 50.18 | 53.04 | 50.18 | 52.56 | 370,600 | +2.29(+4.56%) |
May 14, 2020 | 50.93 | 52.31 | 49.92 | 50.27 | 148,875 | -1.79(-3.44%) |
May 13, 2020 | 54.25 | 55.19 | 52.03 | 52.06 | 167,029 | -2.40(-4.41%) |
May 12, 2020 | 54.75 | 56.16 | 54.46 | 54.46 | 245,081 | -0.11(-0.20%) |
May 11, 2020 | 54.45 | 55.65 | 53.43 | 54.57 | 156,648 | -0.45(-0.82%) |
May 08, 2020 | 53.78 | 55.08 | 53.31 | 55.02 | 150,800 | +1.69(+3.17%) |
May 07, 2020 | 53.91 | 53.95 | 52.64 | 53.33 | 86,610 | -0.11(-0.21%) |
May 06, 2020 | 54.26 | 54.76 | 53.02 | 53.44 | 79,339 | -0.81(-1.49%) |
May 05, 2020 | 53.30 | 55.33 | 53.12 | 54.25 | 127,972 | +1.91(+3.65%) |
May 04, 2020 | 52.25 | 52.68 | 50.35 | 52.34 | 114,730 | +0.18(+0.35%) |
May 01, 2020 | 50.34 | 52.37 | 49.88 | 52.16 | 110,500 | +1.18(+2.31%) |
Apr 30, 2020 | 53.23 | 53.91 | 50.98 | 50.98 | 124,301 | -2.74(-5.10%) |
Apr 29, 2020 | 55.48 | 55.48 | 52.55 | 53.72 | 114,941 | -0.04(-0.07%) |
Apr 28, 2020 | 55.24 | 56.13 | 53.25 | 53.76 | 196,592 | +2.09(+4.04%) |
Apr 27, 2020 | 51.71 | 52.03 | 51.10 | 51.67 | 135,823 | +0.29(+0.56%) |
Apr 24, 2020 | 50.73 | 51.42 | 50.12 | 51.38 | 133,800 | +1.05(+2.09%) |
Apr 23, 2020 | 50.00 | 51.22 | 49.41 | 50.33 | 100,553 | +0.56(+1.13%) |
Apr 22, 2020 | 48.71 | 50.21 | 48.45 | 49.77 | 126,202 | +2.02(+4.23%) |
Apr 21, 2020 | 50.58 | 50.58 | 47.67 | 47.75 | 109,199 | -3.71(-7.21%) |
Apr 20, 2020 | 52.17 | 52.49 | 51.13 | 51.46 | 211,633 | -0.81(-1.55%) |
Apr 17, 2020 | 53.09 | 53.30 | 51.54 | 52.27 | 150,100 | +0.80(+1.55%) |
Apr 16, 2020 | 50.00 | 52.57 | 49.60 | 51.47 | 224,815 | +3.43(+7.14%) |
Apr 15, 2020 | 47.26 | 49.26 | 47.26 | 48.04 | 128,740 | -0.28(-0.58%) |
Apr 14, 2020 | 49.32 | 49.32 | 47.67 | 48.32 | 175,283 | +0.00(+0.00%) |
Apr 13, 2020 | 48.85 | 49.10 | 47.71 | 48.32 | 87,211 | -0.20(-0.41%) |
Apr 09, 2020 | 48.23 | 49.99 | 47.76 | 48.52 | 134,000 | +1.02(+2.15%) |
Apr 08, 2020 | 47.88 | 48.15 | 45.84 | 47.50 | 122,925 | +0.11(+0.23%) |
Apr 07, 2020 | 48.00 | 48.55 | 46.63 | 47.39 | 228,607 | +0.06(+0.13%) |
Apr 06, 2020 | 44.52 | 47.42 | 44.52 | 47.33 | 136,138 | +3.80(+8.73%) |
Apr 03, 2020 | 44.75 | 45.25 | 42.63 | 43.53 | 87,700 | -1.61(-3.57%) |
Apr 02, 2020 | 42.59 | 46.01 | 42.59 | 45.14 | 142,525 | +1.90(+4.39%) |
Apr 01, 2020 | 45.50 | 46.62 | 42.39 | 43.24 | 217,767 | -2.76(-6.00%) |
Mar 31, 2020 | 45.18 | 46.40 | 43.45 | 46.00 | 356,159 | +0.69(+1.52%) |
Mar 30, 2020 | 40.13 | 45.46 | 39.75 | 45.31 | 225,876 | +5.18(+12.91%) |
Mar 27, 2020 | 41.64 | 42.93 | 39.97 | 40.13 | 128,200 | -2.33(-5.49%) |
Mar 26, 2020 | 41.54 | 44.47 | 40.96 | 42.46 | 182,675 | +1.00(+2.41%) |
Mar 25, 2020 | 40.90 | 42.85 | 40.47 | 41.46 | 201,311 | +0.52(+1.27%) |
Mar 24, 2020 | 40.30 | 41.56 | 37.95 | 40.94 | 193,713 | +2.27(+5.87%) |
Mar 23, 2020 | 36.87 | 39.43 | 36.31 | 38.67 | 175,186 | +1.80(+4.88%) |
Mar 20, 2020 | 39.14 | 39.78 | 36.78 | 36.87 | 252,200 | -2.49(-6.33%) |
Mar 19, 2020 | 37.83 | 41.72 | 37.43 | 39.36 | 206,950 | +0.80(+2.07%) |
Mar 18, 2020 | 36.16 | 40.40 | 35.19 | 38.56 | 246,205 | +0.26(+0.68%) |
Mar 17, 2020 | 38.52 | 40.66 | 35.42 | 38.30 | 368,093 | +1.35(+3.65%) |
Mar 16, 2020 | 38.91 | 39.25 | 35.31 | 36.95 | 263,336 | -2.36(-6.00%) |
Mar 13, 2020 | 35.82 | 39.51 | 33.80 | 39.31 | 551,600 | +4.94(+14.37%) |
Mar 12, 2020 | 37.05 | 39.33 | 34.07 | 34.37 | 410,770 | -4.70(-12.03%) |
Mar 11, 2020 | 38.72 | 39.52 | 37.94 | 39.07 | 243,822 | -0.51(-1.29%) |
Mar 10, 2020 | 38.23 | 39.63 | 37.78 | 39.58 | 273,749 | +2.13(+5.69%) |
Mar 09, 2020 | 39.03 | 40.13 | 37.45 | 37.45 | 255,131 | -3.40(-8.32%) |
Mar 06, 2020 | 39.63 | 42.10 | 39.63 | 40.85 | 216,600 | -0.11(-0.27%) |
Mar 05, 2020 | 42.23 | 42.90 | 40.60 | 40.96 | 175,091 | -2.04(-4.74%) |
Mar 04, 2020 | 44.19 | 45.38 | 42.80 | 43.00 | 303,622 | -0.99(-2.25%) |
Mar 03, 2020 | 41.69 | 44.31 | 41.35 | 43.99 | 384,502 | +2.13(+5.09%) |