Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.77 | 51.78 | 48.19 | 51.49 | 259,500 | -0.11(-0.21%) |
May 28, 2020 | 50.82 | 52.91 | 50.65 | 51.60 | 132,938 | +0.89(+1.76%) |
May 27, 2020 | 55.44 | 55.44 | 50.45 | 50.71 | 170,394 | -4.22(-7.68%) |
May 26, 2020 | 56.50 | 56.50 | 54.85 | 54.93 | 179,067 | -0.37(-0.67%) |
May 22, 2020 | 54.93 | 55.87 | 54.50 | 55.30 | 54,400 | +0.30(+0.55%) |
May 21, 2020 | 56.10 | 56.10 | 54.54 | 55.00 | 82,885 | -1.09(-1.94%) |
May 20, 2020 | 54.43 | 56.56 | 54.43 | 56.09 | 109,395 | +1.70(+3.13%) |
May 19, 2020 | 58.03 | 58.59 | 54.31 | 54.39 | 142,638 | -3.19(-5.54%) |
May 18, 2020 | 56.53 | 58.36 | 55.81 | 57.58 | 269,538 | +2.38(+4.31%) |
May 15, 2020 | 53.59 | 56.28 | 53.48 | 55.20 | 151,700 | +1.52(+2.83%) |
May 14, 2020 | 53.18 | 53.88 | 52.44 | 53.68 | 128,250 | -0.47(-0.87%) |
May 13, 2020 | 53.38 | 56.38 | 52.90 | 54.15 | 187,095 | +0.61(+1.14%) |
May 12, 2020 | 52.61 | 56.56 | 51.04 | 53.54 | 235,570 | +1.63(+3.14%) |
May 11, 2020 | 51.56 | 53.10 | 51.56 | 51.91 | 160,171 | +0.43(+0.84%) |
May 08, 2020 | 51.99 | 53.01 | 50.76 | 51.48 | 147,500 | +0.80(+1.58%) |
May 07, 2020 | 54.04 | 54.09 | 50.57 | 50.68 | 180,866 | -0.99(-1.92%) |
May 06, 2020 | 51.84 | 52.79 | 50.96 | 51.67 | 121,514 | +0.69(+1.35%) |
May 05, 2020 | 51.64 | 52.95 | 50.27 | 50.98 | 113,078 | -0.14(-0.27%) |
May 04, 2020 | 47.34 | 51.13 | 46.39 | 51.12 | 148,905 | +3.64(+7.67%) |
May 01, 2020 | 45.70 | 48.00 | 44.90 | 47.48 | 187,100 | +1.11(+2.39%) |
Apr 30, 2020 | 48.57 | 48.57 | 46.36 | 46.37 | 203,473 | -2.67(-5.44%) |
Apr 29, 2020 | 51.03 | 51.03 | 48.56 | 49.04 | 150,562 | -1.02(-2.04%) |
Apr 28, 2020 | 54.78 | 54.78 | 50.03 | 50.06 | 111,878 | -4.11(-7.59%) |
Apr 27, 2020 | 54.37 | 55.27 | 53.98 | 54.17 | 120,564 | +0.57(+1.06%) |
Apr 24, 2020 | 52.63 | 54.00 | 52.05 | 53.60 | 112,200 | +1.06(+2.02%) |
Apr 23, 2020 | 53.99 | 54.85 | 52.33 | 52.54 | 116,794 | -1.20(-2.23%) |
Apr 22, 2020 | 54.25 | 54.83 | 52.89 | 53.74 | 105,197 | +0.58(+1.09%) |
Apr 21, 2020 | 54.68 | 54.68 | 52.29 | 53.16 | 178,367 | -2.27(-4.10%) |
Apr 20, 2020 | 54.05 | 56.63 | 53.49 | 55.43 | 131,516 | +0.42(+0.76%) |
Apr 17, 2020 | 55.01 | 55.94 | 54.50 | 55.01 | 131,700 | +1.12(+2.08%) |
Apr 16, 2020 | 52.98 | 54.08 | 52.37 | 53.89 | 142,714 | +1.27(+2.41%) |
Apr 15, 2020 | 52.38 | 54.09 | 52.38 | 52.62 | 128,894 | -1.27(-2.36%) |
Apr 14, 2020 | 53.53 | 54.89 | 53.41 | 53.89 | 181,171 | +1.11(+2.10%) |
Apr 13, 2020 | 52.45 | 53.60 | 51.77 | 52.78 | 193,348 | -0.26(-0.49%) |
Apr 09, 2020 | 53.16 | 54.47 | 52.31 | 53.04 | 163,300 | +0.87(+1.67%) |
Apr 08, 2020 | 51.23 | 53.28 | 50.60 | 52.17 | 196,423 | +1.25(+2.45%) |
Apr 07, 2020 | 51.77 | 51.77 | 49.10 | 50.92 | 176,596 | +0.15(+0.30%) |
Apr 06, 2020 | 51.33 | 52.92 | 48.97 | 50.77 | 171,276 | +0.06(+0.12%) |
Apr 03, 2020 | 49.87 | 51.00 | 48.33 | 50.71 | 148,200 | +0.73(+1.46%) |
Apr 02, 2020 | 49.97 | 50.77 | 47.36 | 49.98 | 176,093 | -0.36(-0.72%) |
Apr 01, 2020 | 50.88 | 52.27 | 49.10 | 50.34 | 274,411 | -1.09(-2.12%) |
Mar 31, 2020 | 50.80 | 51.84 | 49.56 | 51.43 | 194,086 | +0.74(+1.46%) |
Mar 30, 2020 | 47.78 | 51.08 | 46.13 | 50.69 | 175,461 | +3.66(+7.78%) |
Mar 27, 2020 | 47.93 | 49.40 | 46.85 | 47.03 | 192,300 | -2.69(-5.41%) |
Mar 26, 2020 | 46.71 | 50.00 | 46.71 | 49.72 | 147,584 | +3.09(+6.63%) |
Mar 25, 2020 | 47.13 | 48.84 | 45.97 | 46.63 | 343,412 | -0.66(-1.40%) |
Mar 24, 2020 | 47.52 | 48.08 | 46.16 | 47.29 | 211,046 | +1.36(+2.96%) |
Mar 23, 2020 | 46.71 | 49.95 | 43.41 | 45.93 | 209,137 | -0.83(-1.78%) |
Mar 20, 2020 | 47.19 | 48.78 | 45.21 | 46.76 | 470,600 | -0.10(-0.21%) |
Mar 19, 2020 | 39.91 | 47.98 | 39.21 | 46.86 | 307,673 | +6.64(+16.51%) |
Mar 18, 2020 | 41.85 | 45.04 | 38.92 | 40.22 | 345,832 | -3.72(-8.47%) |
Mar 17, 2020 | 42.93 | 44.31 | 38.40 | 43.94 | 507,595 | +2.96(+7.22%) |
Mar 16, 2020 | 50.01 | 52.24 | 40.25 | 40.98 | 403,765 | -12.95(-24.01%) |
Mar 13, 2020 | 52.00 | 53.97 | 47.42 | 53.93 | 365,000 | +4.54(+9.19%) |
Mar 12, 2020 | 50.50 | 53.71 | 49.00 | 49.39 | 543,639 | -3.53(-6.67%) |
Mar 11, 2020 | 52.07 | 53.68 | 51.73 | 52.92 | 278,632 | -0.29(-0.55%) |
Mar 10, 2020 | 52.45 | 53.24 | 49.58 | 53.21 | 310,283 | +2.02(+3.95%) |
Mar 09, 2020 | 51.71 | 53.79 | 50.42 | 51.19 | 181,742 | -3.34(-6.13%) |
Mar 06, 2020 | 54.35 | 55.31 | 53.17 | 54.53 | 295,100 | -0.97(-1.75%) |
Mar 05, 2020 | 53.79 | 56.25 | 53.79 | 55.50 | 306,772 | +0.62(+1.13%) |
Mar 04, 2020 | 53.06 | 54.95 | 52.56 | 54.88 | 278,421 | +2.57(+4.91%) |
Mar 03, 2020 | 52.60 | 53.57 | 50.72 | 52.31 | 407,174 | -0.67(-1.26%) |