Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.78 | 53.33 | 51.99 | 52.86 | 331,816 | -0.94(-1.75%) |
May 28, 2020 | 56.94 | 56.98 | 53.51 | 53.81 | 289,677 | -2.39(-4.26%) |
May 27, 2020 | 54.74 | 56.36 | 53.49 | 56.20 | 386,434 | +3.71(+7.07%) |
May 26, 2020 | 51.96 | 52.83 | 51.33 | 52.49 | 254,183 | +2.74(+5.51%) |
May 22, 2020 | 50.60 | 50.62 | 49.30 | 49.75 | 150,733 | -0.20(-0.39%) |
May 21, 2020 | 49.98 | 50.86 | 49.84 | 49.94 | 176,046 | -0.23(-0.46%) |
May 20, 2020 | 48.80 | 50.27 | 48.80 | 50.18 | 343,234 | +2.38(+4.97%) |
May 19, 2020 | 49.25 | 50.07 | 47.72 | 47.80 | 267,572 | -2.05(-4.10%) |
May 18, 2020 | 47.55 | 50.32 | 47.55 | 49.85 | 422,456 | +3.65(+7.90%) |
May 15, 2020 | 46.71 | 47.12 | 46.03 | 46.20 | 650,594 | -0.79(-1.68%) |
May 14, 2020 | 45.52 | 47.18 | 44.13 | 46.99 | 559,180 | +0.34(+0.72%) |
May 13, 2020 | 47.86 | 48.12 | 45.73 | 46.65 | 363,257 | -1.66(-3.44%) |
May 12, 2020 | 50.73 | 50.83 | 48.17 | 48.32 | 323,649 | -2.33(-4.60%) |
May 11, 2020 | 51.56 | 51.56 | 50.04 | 50.65 | 341,499 | -1.79(-3.41%) |
May 08, 2020 | 52.44 | 52.77 | 51.64 | 52.44 | 208,509 | +1.28(+2.50%) |
May 07, 2020 | 52.61 | 52.70 | 51.07 | 51.15 | 345,091 | -0.82(-1.57%) |
May 06, 2020 | 54.37 | 54.37 | 51.67 | 51.97 | 310,986 | -1.88(-3.49%) |
May 05, 2020 | 54.44 | 55.13 | 53.56 | 53.85 | 285,034 | +0.28(+0.53%) |
May 04, 2020 | 52.93 | 53.94 | 52.38 | 53.57 | 261,726 | -0.02(-0.03%) |
May 01, 2020 | 54.45 | 54.73 | 52.60 | 53.58 | 416,569 | -2.01(-3.62%) |
Apr 30, 2020 | 57.59 | 57.61 | 55.40 | 55.59 | 773,082 | -3.55(-6.00%) |
Apr 29, 2020 | 57.97 | 60.28 | 56.96 | 59.14 | 364,798 | +2.64(+4.68%) |
Apr 28, 2020 | 56.81 | 57.44 | 55.99 | 56.50 | 252,278 | +1.23(+2.22%) |
Apr 27, 2020 | 53.82 | 55.94 | 53.62 | 55.27 | 274,588 | +1.90(+3.57%) |
Apr 24, 2020 | 53.02 | 53.86 | 52.89 | 53.37 | 301,467 | +0.51(+0.96%) |
Apr 23, 2020 | 52.25 | 53.39 | 52.21 | 52.86 | 263,758 | +0.69(+1.33%) |
Apr 22, 2020 | 53.95 | 54.61 | 51.72 | 52.17 | 259,338 | -0.92(-1.73%) |
Apr 21, 2020 | 52.32 | 53.41 | 51.91 | 53.09 | 311,652 | -1.27(-2.34%) |
Apr 20, 2020 | 54.78 | 56.27 | 53.91 | 54.36 | 350,694 | -0.56(-1.02%) |
Apr 17, 2020 | 54.22 | 55.43 | 53.69 | 54.92 | 385,883 | +1.27(+2.37%) |
Apr 16, 2020 | 52.55 | 53.73 | 51.60 | 53.65 | 618,767 | +0.84(+1.58%) |
Apr 15, 2020 | 52.71 | 53.70 | 52.07 | 52.81 | 306,175 | -1.49(-2.75%) |
Apr 14, 2020 | 55.76 | 56.10 | 53.38 | 54.30 | 350,338 | +0.10(+0.18%) |
Apr 13, 2020 | 57.56 | 57.56 | 53.50 | 54.21 | 280,567 | -3.71(-6.41%) |
Apr 09, 2020 | 56.29 | 58.33 | 54.89 | 57.92 | 364,526 | +3.26(+5.96%) |
Apr 08, 2020 | 54.66 | 55.51 | 53.57 | 54.66 | 267,165 | +0.88(+1.64%) |
Apr 07, 2020 | 55.20 | 55.87 | 53.34 | 53.78 | 375,017 | -0.04(-0.07%) |
Apr 06, 2020 | 54.98 | 55.64 | 53.01 | 53.81 | 405,024 | +0.80(+1.51%) |
Apr 03, 2020 | 53.86 | 55.28 | 52.17 | 53.01 | 500,310 | -1.68(-3.07%) |
Apr 02, 2020 | 51.42 | 54.97 | 51.38 | 54.70 | 421,807 | +2.33(+4.45%) |
Apr 01, 2020 | 49.95 | 52.37 | 49.77 | 52.36 | 590,001 | +0.05(+0.10%) |
Mar 31, 2020 | 51.46 | 52.79 | 50.70 | 52.31 | 352,165 | +0.12(+0.22%) |
Mar 30, 2020 | 50.70 | 52.32 | 49.88 | 52.20 | 252,828 | +1.04(+2.03%) |
Mar 27, 2020 | 50.46 | 52.68 | 49.49 | 51.15 | 374,418 | -0.76(-1.46%) |
Mar 26, 2020 | 48.15 | 52.13 | 47.20 | 51.91 | 356,037 | +4.03(+8.42%) |
Mar 25, 2020 | 48.76 | 49.79 | 46.64 | 47.88 | 540,312 | -0.56(-1.16%) |
Mar 24, 2020 | 45.27 | 48.55 | 44.39 | 48.44 | 428,246 | +5.38(+12.50%) |
Mar 23, 2020 | 45.26 | 45.46 | 41.82 | 43.06 | 429,567 | -2.47(-5.43%) |
Mar 20, 2020 | 53.69 | 53.72 | 45.19 | 45.53 | 691,959 | -7.71(-14.49%) |
Mar 19, 2020 | 53.15 | 56.39 | 50.99 | 53.25 | 569,720 | -0.40(-0.75%) |
Mar 18, 2020 | 49.36 | 53.73 | 48.70 | 53.65 | 651,364 | +1.47(+2.81%) |
Mar 17, 2020 | 46.88 | 52.23 | 46.03 | 52.18 | 751,144 | +6.24(+13.57%) |
Mar 16, 2020 | 45.30 | 47.53 | 44.21 | 45.94 | 467,281 | -5.04(-9.88%) |
Mar 13, 2020 | 48.85 | 51.00 | 47.73 | 50.98 | 457,597 | +5.03(+10.94%) |
Mar 12, 2020 | 44.69 | 49.55 | 42.37 | 45.95 | 520,008 | -2.26(-4.69%) |
Mar 11, 2020 | 49.12 | 49.70 | 47.57 | 48.21 | 420,371 | -2.29(-4.54%) |
Mar 10, 2020 | 52.19 | 52.89 | 48.81 | 50.50 | 464,686 | +0.24(+0.47%) |
Mar 09, 2020 | 51.99 | 52.84 | 49.97 | 50.27 | 332,307 | -5.29(-9.52%) |
Mar 06, 2020 | 54.55 | 55.83 | 54.25 | 55.55 | 295,363 | -1.03(-1.83%) |
Mar 05, 2020 | 56.78 | 57.31 | 55.42 | 56.59 | 309,078 | -1.60(-2.75%) |
Mar 04, 2020 | 57.23 | 58.20 | 55.82 | 58.18 | 244,481 | +1.50(+2.65%) |
Mar 03, 2020 | 57.39 | 58.35 | 56.00 | 56.68 | 353,818 | -0.97(-1.68%) |