Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.69 | 52.72 | 50.99 | 52.10 | 446,624 | -1.44(-2.69%) |
May 28, 2020 | 55.99 | 55.99 | 53.38 | 53.54 | 440,161 | -1.62(-2.93%) |
May 27, 2020 | 53.52 | 55.60 | 53.25 | 55.16 | 525,661 | +3.44(+6.66%) |
May 26, 2020 | 50.67 | 52.46 | 50.32 | 51.71 | 294,536 | +3.58(+7.44%) |
May 22, 2020 | 48.63 | 48.63 | 47.47 | 48.13 | 160,517 | -0.16(-0.33%) |
May 21, 2020 | 48.31 | 49.24 | 48.26 | 48.29 | 434,793 | -0.18(-0.36%) |
May 20, 2020 | 47.80 | 48.69 | 47.80 | 48.46 | 430,486 | +1.58(+3.37%) |
May 19, 2020 | 48.36 | 48.50 | 46.85 | 46.89 | 304,503 | -1.84(-3.77%) |
May 18, 2020 | 46.57 | 49.30 | 46.42 | 48.72 | 694,086 | +4.74(+10.79%) |
May 15, 2020 | 43.55 | 45.29 | 43.32 | 43.98 | 432,104 | -0.09(-0.21%) |
May 14, 2020 | 42.33 | 44.28 | 41.06 | 44.07 | 398,444 | +0.81(+1.87%) |
May 13, 2020 | 44.38 | 44.47 | 42.80 | 43.27 | 466,878 | -1.62(-3.60%) |
May 12, 2020 | 48.39 | 48.47 | 44.87 | 44.88 | 604,391 | -2.81(-5.90%) |
May 11, 2020 | 49.20 | 49.21 | 46.88 | 47.69 | 509,052 | -2.27(-4.55%) |
May 08, 2020 | 48.88 | 50.00 | 48.76 | 49.97 | 521,735 | +2.39(+5.03%) |
May 07, 2020 | 47.03 | 48.05 | 46.62 | 47.57 | 483,633 | +1.59(+3.45%) |
May 06, 2020 | 47.86 | 48.08 | 45.98 | 45.99 | 384,704 | -1.49(-3.15%) |
May 05, 2020 | 47.16 | 48.78 | 47.16 | 47.48 | 558,949 | +0.74(+1.59%) |
May 04, 2020 | 46.81 | 47.39 | 46.03 | 46.74 | 728,283 | -1.01(-2.12%) |
May 01, 2020 | 49.54 | 49.54 | 47.37 | 47.75 | 649,179 | -2.79(-5.53%) |
Apr 30, 2020 | 51.77 | 51.77 | 50.37 | 50.54 | 520,880 | -2.48(-4.67%) |
Apr 29, 2020 | 51.84 | 53.18 | 51.17 | 53.02 | 551,866 | +2.40(+4.75%) |
Apr 28, 2020 | 50.26 | 51.94 | 47.09 | 50.62 | 850,568 | +0.60(+1.21%) |
Apr 27, 2020 | 48.04 | 50.28 | 47.55 | 50.01 | 471,092 | +2.67(+5.65%) |
Apr 24, 2020 | 48.33 | 48.33 | 46.38 | 47.34 | 345,920 | -0.40(-0.84%) |
Apr 23, 2020 | 46.86 | 48.55 | 46.65 | 47.74 | 263,552 | +1.28(+2.76%) |
Apr 22, 2020 | 46.61 | 47.01 | 45.89 | 46.46 | 268,952 | +1.00(+2.21%) |
Apr 21, 2020 | 45.95 | 46.14 | 45.23 | 45.46 | 399,898 | -1.92(-4.06%) |
Apr 20, 2020 | 47.93 | 48.41 | 46.88 | 47.38 | 377,290 | -1.88(-3.83%) |
Apr 17, 2020 | 48.09 | 49.76 | 48.09 | 49.26 | 374,792 | +2.94(+6.35%) |
Apr 16, 2020 | 46.97 | 47.26 | 45.03 | 46.32 | 417,658 | -0.50(-1.07%) |
Apr 15, 2020 | 47.94 | 48.01 | 46.13 | 46.82 | 384,830 | -3.06(-6.14%) |
Apr 14, 2020 | 49.87 | 50.64 | 48.83 | 49.88 | 389,802 | +1.26(+2.60%) |
Apr 13, 2020 | 49.72 | 49.72 | 47.91 | 48.62 | 336,627 | -1.54(-3.07%) |
Apr 09, 2020 | 51.34 | 52.56 | 49.47 | 50.16 | 505,576 | +0.12(+0.24%) |
Apr 08, 2020 | 47.91 | 50.60 | 47.10 | 50.04 | 463,461 | +2.68(+5.66%) |
Apr 07, 2020 | 47.45 | 49.15 | 46.53 | 47.36 | 482,418 | +2.07(+4.57%) |
Apr 06, 2020 | 44.56 | 45.87 | 44.31 | 45.29 | 783,605 | +3.03(+7.16%) |
Apr 03, 2020 | 43.09 | 43.60 | 41.24 | 42.26 | 533,047 | -1.05(-2.42%) |
Apr 02, 2020 | 43.03 | 45.23 | 41.87 | 43.31 | 523,550 | -0.18(-0.41%) |
Apr 01, 2020 | 43.05 | 44.14 | 42.71 | 43.49 | 597,505 | -2.16(-4.74%) |
Mar 31, 2020 | 45.50 | 46.26 | 44.31 | 45.65 | 686,417 | -0.39(-0.85%) |
Mar 30, 2020 | 45.50 | 46.28 | 42.95 | 46.04 | 682,001 | +0.35(+0.77%) |
Mar 27, 2020 | 44.41 | 45.99 | 43.38 | 45.69 | 634,636 | -0.75(-1.62%) |
Mar 26, 2020 | 43.66 | 46.85 | 43.08 | 46.44 | 576,707 | +3.73(+8.74%) |
Mar 25, 2020 | 39.84 | 44.57 | 39.44 | 42.71 | 835,088 | +2.36(+5.84%) |
Mar 24, 2020 | 38.44 | 40.54 | 37.35 | 40.35 | 806,379 | +4.45(+12.38%) |
Mar 23, 2020 | 36.72 | 37.15 | 34.13 | 35.90 | 604,730 | -1.29(-3.47%) |
Mar 20, 2020 | 40.26 | 42.00 | 36.55 | 37.19 | 882,091 | -2.75(-6.88%) |
Mar 19, 2020 | 37.93 | 40.31 | 36.52 | 39.94 | 466,934 | +0.85(+2.18%) |
Mar 18, 2020 | 42.49 | 43.84 | 37.81 | 39.09 | 637,344 | -6.72(-14.67%) |
Mar 17, 2020 | 44.37 | 46.02 | 42.42 | 45.81 | 692,000 | +2.33(+5.36%) |
Mar 16, 2020 | 45.09 | 48.41 | 43.48 | 43.48 | 766,219 | -8.04(-15.60%) |
Mar 13, 2020 | 49.97 | 51.52 | 46.93 | 51.52 | 556,747 | +4.67(+9.97%) |
Mar 12, 2020 | 46.41 | 50.03 | 45.48 | 46.85 | 636,565 | -6.82(-12.71%) |
Mar 11, 2020 | 55.17 | 56.25 | 53.14 | 53.67 | 710,186 | -3.50(-6.12%) |
Mar 10, 2020 | 56.14 | 57.19 | 54.41 | 57.17 | 765,146 | +2.92(+5.39%) |
Mar 09, 2020 | 55.69 | 56.47 | 53.57 | 54.25 | 435,384 | -6.11(-10.12%) |
Mar 06, 2020 | 58.93 | 61.77 | 58.93 | 60.35 | 529,815 | -1.15(-1.87%) |
Mar 05, 2020 | 63.39 | 63.51 | 61.22 | 61.51 | 373,898 | -3.89(-5.95%) |
Mar 04, 2020 | 65.29 | 65.58 | 63.72 | 65.40 | 560,336 | +1.21(+1.88%) |
Mar 03, 2020 | 65.25 | 67.88 | 64.06 | 64.19 | 503,064 | -2.24(-3.37%) |