Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.17 | 55.51 | 52.82 | 55.18 | 61,680 | -0.08(-0.15%) |
May 28, 2020 | 57.90 | 57.90 | 54.91 | 55.27 | 43,580 | -1.82(-3.19%) |
May 27, 2020 | 55.45 | 57.59 | 54.73 | 57.09 | 43,179 | +2.84(+5.24%) |
May 26, 2020 | 53.89 | 55.07 | 53.61 | 54.24 | 39,081 | +0.75(+1.41%) |
May 22, 2020 | 53.89 | 54.31 | 52.47 | 53.49 | 16,254 | +0.08(+0.16%) |
May 21, 2020 | 52.91 | 54.02 | 52.38 | 53.41 | 26,312 | +0.81(+1.54%) |
May 20, 2020 | 51.93 | 52.94 | 51.11 | 52.60 | 51,430 | +1.23(+2.39%) |
May 19, 2020 | 53.94 | 54.77 | 51.04 | 51.37 | 37,220 | -3.20(-5.86%) |
May 18, 2020 | 51.94 | 55.35 | 51.94 | 54.57 | 67,497 | +4.38(+8.74%) |
May 15, 2020 | 50.13 | 50.98 | 49.08 | 50.18 | 35,199 | -0.24(-0.48%) |
May 14, 2020 | 48.60 | 50.60 | 47.66 | 50.43 | 56,020 | +0.67(+1.34%) |
May 13, 2020 | 50.30 | 50.33 | 47.50 | 49.76 | 67,597 | -1.27(-2.49%) |
May 12, 2020 | 52.45 | 53.57 | 50.81 | 51.03 | 61,289 | -1.49(-2.83%) |
May 11, 2020 | 52.66 | 54.40 | 51.27 | 52.52 | 57,953 | -0.74(-1.40%) |
May 08, 2020 | 53.65 | 54.76 | 52.37 | 53.26 | 62,003 | +0.35(+0.67%) |
May 07, 2020 | 50.85 | 53.04 | 50.85 | 52.91 | 56,231 | +2.57(+5.11%) |
May 06, 2020 | 49.91 | 51.81 | 48.32 | 50.33 | 86,313 | +0.71(+1.42%) |
May 05, 2020 | 53.49 | 53.49 | 49.35 | 49.63 | 71,447 | -2.45(-4.71%) |
May 04, 2020 | 52.39 | 54.02 | 50.91 | 52.08 | 68,809 | -1.22(-2.28%) |
May 01, 2020 | 56.11 | 58.07 | 53.09 | 53.30 | 81,809 | -4.41(-7.65%) |
Apr 30, 2020 | 64.83 | 68.95 | 57.59 | 57.71 | 143,907 | -12.99(-18.37%) |
Apr 29, 2020 | 68.73 | 73.98 | 66.23 | 70.70 | 595,100 | +5.24(+8.00%) |
Apr 28, 2020 | 65.70 | 66.42 | 63.35 | 65.46 | 92,092 | +1.48(+2.31%) |
Apr 27, 2020 | 65.11 | 65.38 | 63.15 | 63.98 | 81,937 | -0.46(-0.71%) |
Apr 24, 2020 | 62.44 | 65.20 | 62.44 | 64.43 | 83,316 | +0.20(+0.30%) |
Apr 23, 2020 | 61.86 | 65.03 | 58.15 | 64.24 | 93,679 | +3.51(+5.78%) |
Apr 22, 2020 | 57.61 | 62.05 | 57.61 | 60.73 | 66,638 | +0.37(+0.62%) |
Apr 21, 2020 | 57.43 | 61.88 | 56.71 | 60.36 | 50,383 | +1.18(+1.99%) |
Apr 20, 2020 | 57.49 | 60.46 | 57.49 | 59.18 | 32,195 | -0.61(-1.03%) |
Apr 17, 2020 | 57.65 | 60.82 | 55.74 | 59.79 | 53,929 | +3.82(+6.82%) |
Apr 16, 2020 | 55.44 | 56.18 | 51.91 | 55.97 | 95,051 | +1.84(+3.40%) |
Apr 15, 2020 | 55.12 | 57.43 | 53.57 | 54.13 | 47,445 | -2.89(-5.07%) |
Apr 14, 2020 | 58.65 | 60.14 | 56.80 | 57.02 | 32,109 | -0.63(-1.10%) |
Apr 13, 2020 | 59.06 | 60.27 | 55.74 | 57.65 | 57,441 | -2.00(-3.35%) |
Apr 09, 2020 | 55.73 | 60.09 | 53.42 | 59.65 | 71,475 | +5.18(+9.52%) |
Apr 08, 2020 | 53.07 | 54.97 | 52.64 | 54.47 | 67,175 | +3.06(+5.95%) |
Apr 07, 2020 | 53.75 | 53.75 | 48.06 | 51.41 | 82,713 | -1.45(-2.74%) |
Apr 06, 2020 | 54.52 | 55.60 | 49.80 | 52.86 | 66,273 | +0.43(+0.81%) |
Apr 03, 2020 | 51.16 | 52.45 | 47.77 | 52.43 | 50,700 | +1.34(+2.62%) |
Apr 02, 2020 | 50.60 | 54.18 | 49.55 | 51.09 | 66,322 | -0.82(-1.57%) |
Apr 01, 2020 | 52.87 | 53.30 | 49.54 | 51.91 | 56,280 | -2.63(-4.82%) |
Mar 31, 2020 | 56.15 | 58.06 | 52.63 | 54.54 | 70,833 | -1.81(-3.21%) |
Mar 30, 2020 | 50.09 | 58.15 | 50.09 | 56.35 | 80,093 | +6.88(+13.92%) |
Mar 27, 2020 | 49.35 | 53.39 | 47.87 | 49.47 | 47,838 | -1.78(-3.47%) |
Mar 26, 2020 | 48.11 | 52.94 | 47.26 | 51.25 | 59,399 | +3.76(+7.92%) |
Mar 25, 2020 | 48.51 | 49.54 | 45.88 | 47.49 | 57,100 | -1.55(-3.15%) |
Mar 24, 2020 | 49.73 | 50.94 | 46.14 | 49.03 | 62,729 | +1.34(+2.82%) |
Mar 23, 2020 | 53.65 | 53.65 | 42.99 | 47.69 | 63,001 | -5.61(-10.53%) |
Mar 20, 2020 | 56.86 | 56.86 | 39.75 | 53.30 | 96,649 | -4.81(-8.27%) |
Mar 19, 2020 | 36.02 | 60.15 | 36.02 | 58.11 | 107,137 | +22.45(+62.94%) |
Mar 18, 2020 | 54.64 | 54.64 | 34.27 | 35.66 | 91,011 | -22.45(-38.63%) |
Mar 17, 2020 | 49.38 | 64.82 | 49.38 | 58.11 | 134,247 | +8.20(+16.44%) |
Mar 16, 2020 | 44.22 | 54.23 | 43.23 | 49.90 | 100,700 | +2.30(+4.82%) |
Mar 13, 2020 | 45.61 | 49.72 | 40.82 | 47.61 | 56,909 | +4.24(+9.78%) |
Mar 12, 2020 | 45.36 | 45.36 | 42.08 | 43.37 | 74,000 | -4.40(-9.21%) |
Mar 11, 2020 | 47.82 | 49.01 | 46.35 | 47.76 | 49,524 | -1.14(-2.33%) |
Mar 10, 2020 | 47.81 | 51.08 | 45.59 | 48.90 | 44,240 | +1.97(+4.20%) |
Mar 09, 2020 | 49.05 | 51.18 | 46.34 | 46.93 | 47,759 | -4.48(-8.72%) |
Mar 06, 2020 | 51.46 | 52.59 | 49.91 | 51.41 | 39,523 | -1.53(-2.89%) |
Mar 05, 2020 | 52.14 | 53.47 | 50.98 | 52.94 | 68,674 | -0.22(-0.42%) |
Mar 04, 2020 | 52.37 | 54.40 | 50.69 | 53.16 | 48,237 | +1.19(+2.30%) |
Mar 03, 2020 | 50.86 | 53.14 | 49.82 | 51.97 | 87,651 | +0.80(+1.56%) |