Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.01 | 51.32 | 48.00 | 49.68 | 1,214,000 | -1.01(-1.99%) |
May 28, 2020 | 51.10 | 52.27 | 49.88 | 50.69 | 1,023,360 | +0.06(+0.12%) |
May 27, 2020 | 51.58 | 52.06 | 48.25 | 50.63 | 1,052,372 | -0.54(-1.06%) |
May 26, 2020 | 51.94 | 53.05 | 51.10 | 51.17 | 1,145,006 | -0.07(-0.14%) |
May 22, 2020 | 51.59 | 51.61 | 50.45 | 51.24 | 420,500 | +0.22(+0.43%) |
May 21, 2020 | 52.58 | 52.97 | 51.02 | 51.02 | 657,594 | -1.53(-2.91%) |
May 20, 2020 | 51.45 | 52.80 | 50.86 | 52.55 | 840,461 | +1.51(+2.96%) |
May 19, 2020 | 51.93 | 53.13 | 50.98 | 51.04 | 867,728 | -1.02(-1.96%) |
May 18, 2020 | 51.45 | 52.83 | 51.16 | 52.06 | 1,330,332 | +1.23(+2.42%) |
May 15, 2020 | 47.45 | 50.85 | 46.99 | 50.83 | 1,280,800 | +3.47(+7.33%) |
May 14, 2020 | 45.33 | 47.63 | 44.66 | 47.36 | 1,582,257 | +1.34(+2.91%) |
May 13, 2020 | 49.89 | 49.93 | 45.05 | 46.02 | 1,533,845 | -3.35(-6.79%) |
May 12, 2020 | 51.27 | 51.49 | 49.30 | 49.37 | 1,290,500 | -1.52(-2.99%) |
May 11, 2020 | 50.21 | 51.72 | 48.53 | 50.89 | 1,567,844 | +0.17(+0.34%) |
May 08, 2020 | 49.75 | 52.47 | 49.01 | 50.72 | 2,000,900 | +1.38(+2.80%) |
May 07, 2020 | 49.59 | 49.59 | 47.64 | 49.34 | 966,743 | +1.16(+2.41%) |
May 06, 2020 | 47.96 | 49.33 | 47.19 | 48.18 | 904,679 | +0.80(+1.69%) |
May 05, 2020 | 46.87 | 47.89 | 46.61 | 47.38 | 766,267 | +0.79(+1.70%) |
May 04, 2020 | 44.52 | 46.60 | 44.33 | 46.59 | 1,139,316 | +1.66(+3.69%) |
May 01, 2020 | 47.37 | 47.57 | 44.22 | 44.93 | 1,186,600 | -3.38(-7.00%) |
Apr 30, 2020 | 49.21 | 50.40 | 47.87 | 48.31 | 1,359,228 | -2.45(-4.83%) |
Apr 29, 2020 | 51.50 | 51.67 | 50.14 | 50.76 | 1,092,422 | +0.12(+0.24%) |
Apr 28, 2020 | 51.89 | 52.27 | 50.20 | 50.64 | 1,187,443 | -1.25(-2.41%) |
Apr 27, 2020 | 51.92 | 52.74 | 50.57 | 51.89 | 1,892,536 | +0.96(+1.88%) |
Apr 24, 2020 | 49.75 | 51.38 | 49.27 | 50.93 | 1,082,300 | +1.79(+3.64%) |
Apr 23, 2020 | 49.66 | 50.42 | 49.05 | 49.14 | 1,014,156 | -0.27(-0.55%) |
Apr 22, 2020 | 49.00 | 50.15 | 48.58 | 49.41 | 1,206,106 | +1.57(+3.28%) |
Apr 21, 2020 | 48.99 | 49.44 | 47.10 | 47.84 | 1,046,230 | -1.89(-3.80%) |
Apr 20, 2020 | 49.00 | 51.16 | 48.07 | 49.73 | 1,949,562 | +0.83(+1.70%) |
Apr 17, 2020 | 47.52 | 48.97 | 46.43 | 48.90 | 1,313,600 | +2.35(+5.05%) |
Apr 16, 2020 | 46.08 | 46.95 | 45.13 | 46.55 | 1,244,049 | +1.36(+3.01%) |
Apr 15, 2020 | 44.56 | 46.10 | 43.24 | 45.19 | 1,443,582 | +0.26(+0.58%) |
Apr 14, 2020 | 43.50 | 45.40 | 43.15 | 44.93 | 1,650,620 | +2.12(+4.95%) |
Apr 13, 2020 | 42.96 | 43.44 | 42.07 | 42.81 | 782,257 | -0.99(-2.26%) |
Apr 09, 2020 | 43.22 | 44.00 | 42.31 | 43.80 | 864,300 | +1.00(+2.34%) |
Apr 08, 2020 | 42.24 | 43.03 | 40.90 | 42.80 | 1,059,486 | +1.09(+2.61%) |
Apr 07, 2020 | 44.00 | 44.72 | 41.04 | 41.71 | 1,358,684 | -1.58(-3.65%) |
Apr 06, 2020 | 42.00 | 43.44 | 41.21 | 43.29 | 1,322,638 | +2.53(+6.21%) |
Apr 03, 2020 | 40.94 | 41.77 | 39.38 | 40.76 | 1,053,000 | -0.92(-2.21%) |
Apr 02, 2020 | 38.81 | 41.69 | 38.45 | 41.68 | 1,126,951 | +2.42(+6.16%) |
Apr 01, 2020 | 40.95 | 41.74 | 38.75 | 39.26 | 1,330,026 | -2.99(-7.08%) |
Mar 31, 2020 | 43.52 | 44.49 | 41.02 | 42.25 | 2,282,554 | +0.93(+2.25%) |
Mar 30, 2020 | 39.03 | 41.40 | 38.73 | 41.32 | 1,123,768 | +2.49(+6.41%) |
Mar 27, 2020 | 38.61 | 40.45 | 37.74 | 38.83 | 1,069,400 | -0.69(-1.75%) |
Mar 26, 2020 | 38.32 | 39.99 | 38.01 | 39.52 | 1,079,479 | +1.46(+3.84%) |
Mar 25, 2020 | 37.89 | 39.79 | 36.38 | 38.06 | 1,166,757 | +0.00(+0.00%) |
Mar 24, 2020 | 36.25 | 38.28 | 35.62 | 38.06 | 1,423,551 | +3.06(+8.74%) |
Mar 23, 2020 | 33.80 | 35.66 | 32.90 | 35.00 | 1,206,736 | +1.63(+4.88%) |
Mar 20, 2020 | 34.77 | 37.47 | 33.24 | 33.37 | 1,782,000 | -1.39(-4.00%) |
Mar 19, 2020 | 33.54 | 35.32 | 32.10 | 34.76 | 1,493,593 | +1.55(+4.67%) |
Mar 18, 2020 | 33.44 | 35.62 | 31.91 | 33.21 | 1,535,892 | -1.17(-3.40%) |
Mar 17, 2020 | 32.04 | 34.50 | 30.71 | 34.38 | 2,350,186 | +2.73(+8.63%) |
Mar 16, 2020 | 31.39 | 34.93 | 30.02 | 31.65 | 2,727,719 | -3.98(-11.17%) |
Mar 13, 2020 | 37.13 | 37.35 | 32.66 | 35.63 | 1,776,600 | +0.24(+0.68%) |
Mar 12, 2020 | 34.26 | 37.04 | 32.21 | 35.39 | 2,296,567 | -1.48(-4.01%) |
Mar 11, 2020 | 39.79 | 40.78 | 36.71 | 36.87 | 1,515,763 | -4.14(-10.10%) |
Mar 10, 2020 | 40.27 | 41.20 | 38.58 | 41.01 | 1,143,804 | +1.69(+4.30%) |
Mar 09, 2020 | 39.00 | 40.11 | 37.69 | 39.32 | 1,200,338 | -2.59(-6.18%) |
Mar 06, 2020 | 43.44 | 44.50 | 40.68 | 41.91 | 1,221,100 | -2.48(-5.59%) |
Mar 05, 2020 | 43.50 | 45.15 | 43.00 | 44.39 | 1,073,579 | -0.14(-0.31%) |
Mar 04, 2020 | 42.76 | 44.59 | 41.92 | 44.53 | 1,098,412 | +2.55(+6.07%) |
Mar 03, 2020 | 43.54 | 43.70 | 41.33 | 41.98 | 1,279,474 | -1.78(-4.07%) |