Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.03 | 55.59 | 53.77 | 54.22 | 186,235 | -1.37(-2.47%) |
May 28, 2020 | 58.02 | 58.02 | 55.49 | 55.60 | 237,970 | -1.76(-3.06%) |
May 27, 2020 | 58.87 | 59.30 | 56.90 | 57.35 | 225,168 | -0.14(-0.24%) |
May 26, 2020 | 55.46 | 58.51 | 55.46 | 57.49 | 256,481 | +2.99(+5.48%) |
May 22, 2020 | 54.47 | 54.60 | 53.33 | 54.50 | 82,276 | +0.30(+0.55%) |
May 21, 2020 | 53.56 | 54.48 | 53.53 | 54.20 | 101,912 | +0.31(+0.57%) |
May 20, 2020 | 53.11 | 54.01 | 52.58 | 53.90 | 151,877 | +2.07(+4.00%) |
May 19, 2020 | 54.19 | 54.79 | 51.80 | 51.82 | 157,563 | -2.96(-5.40%) |
May 18, 2020 | 52.46 | 55.37 | 52.46 | 54.79 | 221,310 | +4.02(+7.92%) |
May 15, 2020 | 51.03 | 52.58 | 50.34 | 50.77 | 693,843 | -0.36(-0.70%) |
May 14, 2020 | 47.67 | 51.18 | 47.30 | 51.12 | 427,772 | +2.22(+4.54%) |
May 13, 2020 | 51.05 | 51.58 | 48.06 | 48.90 | 294,091 | -2.69(-5.21%) |
May 12, 2020 | 53.71 | 54.03 | 51.55 | 51.59 | 377,218 | -2.11(-3.93%) |
May 11, 2020 | 53.57 | 54.57 | 52.89 | 53.70 | 209,946 | -0.47(-0.86%) |
May 08, 2020 | 52.55 | 54.22 | 52.29 | 54.17 | 227,674 | +2.79(+5.43%) |
May 07, 2020 | 50.15 | 51.50 | 50.07 | 51.38 | 179,808 | +1.96(+3.96%) |
May 06, 2020 | 50.29 | 50.63 | 48.93 | 49.42 | 186,997 | -0.30(-0.60%) |
May 05, 2020 | 49.67 | 50.70 | 48.70 | 49.72 | 212,540 | +1.20(+2.48%) |
May 04, 2020 | 47.56 | 48.66 | 47.26 | 48.51 | 179,927 | +0.47(+0.99%) |
May 01, 2020 | 47.85 | 48.28 | 47.07 | 48.04 | 192,284 | -0.91(-1.85%) |
Apr 30, 2020 | 49.28 | 50.01 | 48.43 | 48.95 | 277,460 | -1.69(-3.33%) |
Apr 29, 2020 | 49.67 | 51.98 | 49.31 | 50.63 | 358,116 | +2.48(+5.16%) |
Apr 28, 2020 | 47.47 | 49.68 | 47.47 | 48.15 | 246,242 | +1.07(+2.27%) |
Apr 27, 2020 | 45.67 | 47.45 | 45.26 | 47.08 | 218,293 | +2.34(+5.23%) |
Apr 24, 2020 | 44.54 | 45.77 | 41.86 | 44.74 | 361,683 | +3.03(+7.28%) |
Apr 23, 2020 | 38.99 | 43.04 | 38.99 | 41.71 | 356,312 | +0.76(+1.86%) |
Apr 22, 2020 | 41.20 | 42.18 | 38.59 | 40.94 | 209,223 | +1.26(+3.18%) |
Apr 21, 2020 | 38.84 | 40.22 | 38.35 | 39.68 | 205,575 | -0.60(-1.49%) |
Apr 20, 2020 | 40.60 | 41.08 | 39.57 | 40.28 | 168,922 | -1.39(-3.34%) |
Apr 17, 2020 | 41.59 | 41.86 | 40.20 | 41.67 | 189,807 | +1.86(+4.66%) |
Apr 16, 2020 | 40.40 | 40.82 | 38.98 | 39.82 | 281,556 | -1.00(-2.45%) |
Apr 15, 2020 | 42.16 | 42.16 | 39.71 | 40.82 | 283,649 | -1.31(-3.12%) |
Apr 14, 2020 | 42.27 | 42.85 | 40.15 | 42.13 | 294,135 | +1.07(+2.60%) |
Apr 13, 2020 | 43.48 | 43.64 | 39.88 | 41.06 | 228,403 | -3.09(-7.01%) |
Apr 09, 2020 | 40.88 | 44.40 | 39.15 | 44.16 | 410,993 | +4.65(+11.76%) |
Apr 08, 2020 | 36.47 | 40.50 | 36.10 | 39.51 | 306,277 | +3.65(+10.16%) |
Apr 07, 2020 | 37.67 | 38.21 | 35.57 | 35.87 | 360,019 | -0.58(-1.58%) |
Apr 06, 2020 | 34.42 | 36.72 | 34.05 | 36.44 | 139,386 | +3.62(+11.03%) |
Apr 03, 2020 | 33.49 | 33.98 | 31.95 | 32.82 | 162,439 | -1.11(-3.27%) |
Apr 02, 2020 | 35.52 | 37.11 | 32.80 | 33.93 | 214,761 | -2.03(-5.63%) |
Apr 01, 2020 | 36.49 | 37.78 | 35.07 | 35.96 | 305,044 | -2.57(-6.67%) |
Mar 31, 2020 | 37.63 | 38.57 | 36.84 | 38.53 | 224,049 | +0.62(+1.63%) |
Mar 30, 2020 | 35.58 | 38.13 | 34.67 | 37.91 | 215,676 | +2.65(+7.53%) |
Mar 27, 2020 | 35.32 | 36.94 | 34.33 | 35.26 | 169,989 | -1.64(-4.43%) |
Mar 26, 2020 | 34.48 | 37.27 | 34.37 | 36.89 | 220,031 | +2.02(+5.79%) |
Mar 25, 2020 | 35.59 | 36.84 | 34.19 | 34.87 | 268,927 | -0.52(-1.46%) |
Mar 24, 2020 | 30.42 | 35.62 | 30.42 | 35.39 | 307,203 | +5.82(+19.66%) |
Mar 23, 2020 | 31.59 | 31.61 | 28.41 | 29.58 | 175,636 | -2.53(-7.87%) |
Mar 20, 2020 | 32.95 | 35.23 | 30.44 | 32.10 | 424,323 | -0.75(-2.27%) |
Mar 19, 2020 | 33.15 | 34.65 | 30.67 | 32.85 | 337,498 | -0.80(-2.37%) |
Mar 18, 2020 | 38.82 | 38.82 | 30.99 | 33.65 | 475,533 | -8.19(-19.57%) |
Mar 17, 2020 | 37.36 | 42.08 | 34.41 | 41.83 | 280,995 | +5.32(+14.58%) |
Mar 16, 2020 | 40.69 | 40.69 | 36.16 | 36.51 | 277,968 | -8.64(-19.13%) |
Mar 13, 2020 | 41.10 | 45.15 | 39.65 | 45.15 | 475,875 | +6.63(+17.21%) |
Mar 12, 2020 | 41.27 | 41.90 | 37.87 | 38.52 | 374,539 | -5.83(-13.15%) |
Mar 11, 2020 | 46.45 | 47.65 | 43.91 | 44.35 | 339,607 | -3.40(-7.12%) |
Mar 10, 2020 | 50.28 | 50.28 | 44.50 | 47.75 | 404,115 | -1.42(-2.90%) |
Mar 09, 2020 | 50.94 | 51.62 | 48.94 | 49.18 | 211,411 | -5.23(-9.61%) |
Mar 06, 2020 | 53.08 | 54.58 | 52.13 | 54.41 | 295,387 | -0.37(-0.68%) |
Mar 05, 2020 | 56.91 | 57.47 | 54.21 | 54.78 | 164,883 | -3.75(-6.40%) |
Mar 04, 2020 | 58.01 | 58.59 | 56.71 | 58.53 | 173,556 | +1.52(+2.66%) |
Mar 03, 2020 | 56.41 | 57.87 | 55.35 | 57.01 | 259,880 | +0.68(+1.20%) |