Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.22 | 58.41 | 54.24 | 58.06 | 185,129 | +2.07(+3.69%) |
May 28, 2020 | 55.10 | 57.65 | 55.10 | 55.99 | 221,642 | +2.00(+3.70%) |
May 27, 2020 | 52.56 | 53.99 | 50.17 | 53.99 | 147,630 | +1.60(+3.06%) |
May 26, 2020 | 55.17 | 55.28 | 52.11 | 52.39 | 148,697 | -0.14(-0.26%) |
May 22, 2020 | 52.24 | 52.66 | 51.53 | 52.52 | 79,738 | +0.38(+0.73%) |
May 21, 2020 | 53.04 | 53.06 | 51.41 | 52.14 | 142,619 | -1.40(-2.61%) |
May 20, 2020 | 54.69 | 55.10 | 53.12 | 53.54 | 150,679 | +0.12(+0.23%) |
May 19, 2020 | 54.89 | 55.58 | 53.35 | 53.42 | 126,858 | -1.87(-3.38%) |
May 18, 2020 | 57.00 | 57.70 | 55.18 | 55.29 | 158,576 | +1.36(+2.52%) |
May 15, 2020 | 52.02 | 54.03 | 51.82 | 53.93 | 121,771 | +1.32(+2.51%) |
May 14, 2020 | 49.61 | 52.62 | 49.50 | 52.61 | 164,531 | +1.60(+3.14%) |
May 13, 2020 | 52.42 | 53.58 | 49.73 | 51.01 | 240,187 | -1.75(-3.31%) |
May 12, 2020 | 56.46 | 56.46 | 52.76 | 52.76 | 159,019 | -2.34(-4.25%) |
May 11, 2020 | 51.79 | 55.55 | 51.76 | 55.10 | 181,626 | +2.66(+5.07%) |
May 08, 2020 | 53.39 | 53.39 | 52.03 | 52.44 | 152,265 | +0.71(+1.37%) |
May 07, 2020 | 53.22 | 53.22 | 51.53 | 51.73 | 145,781 | +0.09(+0.17%) |
May 06, 2020 | 54.05 | 54.18 | 51.64 | 51.64 | 188,576 | -1.53(-2.88%) |
May 05, 2020 | 51.25 | 54.41 | 51.01 | 53.17 | 336,886 | +3.15(+6.31%) |
May 04, 2020 | 49.52 | 50.33 | 48.71 | 50.02 | 185,422 | +0.03(+0.06%) |
May 01, 2020 | 51.30 | 51.57 | 48.74 | 49.99 | 260,232 | -3.23(-6.07%) |
Apr 30, 2020 | 53.39 | 54.25 | 52.39 | 53.22 | 189,053 | -0.73(-1.35%) |
Apr 29, 2020 | 55.57 | 55.57 | 52.98 | 53.95 | 281,549 | +1.02(+1.93%) |
Apr 28, 2020 | 56.80 | 57.49 | 52.76 | 52.93 | 406,147 | -3.55(-6.29%) |
Apr 27, 2020 | 55.62 | 57.07 | 55.19 | 56.48 | 234,346 | +2.30(+4.25%) |
Apr 24, 2020 | 53.28 | 54.55 | 52.17 | 54.18 | 165,555 | +2.08(+3.99%) |
Apr 23, 2020 | 52.22 | 54.58 | 51.94 | 52.11 | 323,872 | +0.89(+1.74%) |
Apr 22, 2020 | 51.21 | 52.13 | 50.36 | 51.21 | 206,219 | +2.21(+4.52%) |
Apr 21, 2020 | 51.31 | 52.12 | 48.69 | 49.00 | 317,182 | -5.03(-9.31%) |
Apr 20, 2020 | 53.54 | 56.42 | 53.54 | 54.03 | 247,263 | -1.32(-2.39%) |
Apr 17, 2020 | 56.14 | 56.14 | 53.26 | 55.35 | 323,487 | +3.17(+6.08%) |
Apr 16, 2020 | 49.80 | 52.50 | 49.57 | 52.17 | 306,204 | +3.16(+6.46%) |
Apr 15, 2020 | 47.56 | 49.82 | 46.93 | 49.01 | 185,329 | -0.71(-1.43%) |
Apr 14, 2020 | 47.76 | 50.18 | 47.42 | 49.72 | 265,621 | +4.54(+10.06%) |
Apr 13, 2020 | 46.51 | 46.51 | 43.32 | 45.18 | 173,915 | -1.42(-3.04%) |
Apr 09, 2020 | 47.21 | 47.23 | 45.20 | 46.59 | 309,064 | +0.94(+2.06%) |
Apr 08, 2020 | 41.80 | 46.47 | 40.19 | 45.65 | 224,615 | +5.00(+12.30%) |
Apr 07, 2020 | 44.64 | 45.05 | 40.65 | 40.65 | 306,328 | -1.06(-2.54%) |
Apr 06, 2020 | 39.72 | 42.35 | 39.00 | 41.71 | 302,000 | +5.72(+15.88%) |
Apr 03, 2020 | 36.49 | 37.72 | 34.85 | 35.99 | 178,433 | -1.00(-2.70%) |
Apr 02, 2020 | 33.61 | 37.25 | 32.70 | 36.99 | 208,628 | +2.79(+8.14%) |
Apr 01, 2020 | 34.90 | 35.76 | 33.21 | 34.21 | 334,146 | -4.47(-11.57%) |
Mar 31, 2020 | 39.54 | 39.95 | 37.45 | 38.68 | 352,823 | -0.48(-1.21%) |
Mar 30, 2020 | 36.19 | 39.35 | 36.19 | 39.16 | 513,887 | +4.80(+13.99%) |
Mar 27, 2020 | 34.00 | 37.18 | 33.47 | 34.35 | 197,389 | -2.44(-6.62%) |
Mar 26, 2020 | 31.44 | 37.25 | 31.44 | 36.79 | 329,509 | +6.17(+20.16%) |
Mar 25, 2020 | 29.22 | 33.57 | 28.03 | 30.61 | 291,938 | +1.09(+3.68%) |
Mar 24, 2020 | 27.41 | 29.58 | 26.66 | 29.53 | 250,727 | +5.76(+24.21%) |
Mar 23, 2020 | 28.68 | 28.68 | 22.76 | 23.77 | 265,679 | -4.45(-15.76%) |
Mar 20, 2020 | 32.82 | 33.88 | 27.86 | 28.22 | 363,803 | -3.96(-12.32%) |
Mar 19, 2020 | 32.86 | 34.44 | 31.00 | 32.18 | 232,983 | -1.77(-5.21%) |
Mar 18, 2020 | 32.39 | 35.91 | 28.90 | 33.95 | 389,586 | -3.95(-10.43%) |
Mar 17, 2020 | 34.09 | 38.71 | 32.58 | 37.91 | 253,646 | +5.78(+18.00%) |
Mar 16, 2020 | 33.84 | 39.80 | 32.01 | 32.12 | 284,721 | -13.66(-29.84%) |
Mar 13, 2020 | 43.19 | 45.78 | 36.94 | 45.78 | 264,810 | +8.18(+21.75%) |
Mar 12, 2020 | 39.76 | 45.42 | 37.51 | 37.61 | 466,356 | -10.92(-22.51%) |
Mar 11, 2020 | 51.00 | 51.85 | 46.59 | 48.53 | 216,798 | -6.35(-11.57%) |
Mar 10, 2020 | 54.19 | 55.10 | 48.22 | 54.88 | 222,361 | +4.85(+9.70%) |
Mar 09, 2020 | 48.35 | 53.58 | 47.42 | 50.03 | 248,635 | -8.97(-15.21%) |
Mar 06, 2020 | 55.18 | 59.58 | 54.35 | 59.00 | 329,047 | -0.92(-1.53%) |
Mar 05, 2020 | 60.55 | 62.86 | 57.84 | 59.92 | 392,199 | -4.63(-7.17%) |
Mar 04, 2020 | 61.13 | 64.72 | 59.60 | 64.55 | 397,163 | +9.64(+17.55%) |
Mar 03, 2020 | 59.93 | 62.94 | 52.61 | 54.91 | 1,130,261 | -4.66(-7.82%) |