Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.31 | 68.38 | 65.92 | 67.89 | 96,100 | +0.52(+0.77%) |
May 28, 2020 | 71.07 | 71.07 | 66.37 | 67.37 | 110,559 | -2.95(-4.20%) |
May 27, 2020 | 63.83 | 73.34 | 63.23 | 70.32 | 167,022 | +8.46(+13.68%) |
May 26, 2020 | 60.00 | 62.00 | 59.47 | 61.86 | 118,332 | +3.79(+6.53%) |
May 22, 2020 | 57.29 | 58.12 | 55.71 | 58.07 | 52,400 | +0.92(+1.61%) |
May 21, 2020 | 55.79 | 58.01 | 55.79 | 57.15 | 81,487 | +1.31(+2.35%) |
May 20, 2020 | 56.17 | 57.01 | 55.47 | 55.84 | 63,371 | +1.15(+2.10%) |
May 19, 2020 | 54.86 | 56.00 | 53.76 | 54.69 | 83,027 | +0.42(+0.77%) |
May 18, 2020 | 51.85 | 54.73 | 51.37 | 54.27 | 132,279 | +4.68(+9.44%) |
May 15, 2020 | 46.96 | 50.02 | 45.08 | 49.59 | 294,500 | +2.37(+5.02%) |
May 14, 2020 | 45.86 | 47.53 | 44.67 | 47.22 | 74,609 | -0.17(-0.36%) |
May 13, 2020 | 48.81 | 49.64 | 46.86 | 47.39 | 48,013 | -2.05(-4.15%) |
May 12, 2020 | 51.50 | 51.50 | 49.24 | 49.44 | 64,371 | -1.89(-3.68%) |
May 11, 2020 | 51.22 | 52.85 | 50.05 | 51.33 | 61,710 | -0.88(-1.69%) |
May 08, 2020 | 51.03 | 52.43 | 49.64 | 52.21 | 50,400 | +2.36(+4.73%) |
May 07, 2020 | 49.87 | 50.05 | 48.59 | 49.85 | 47,717 | +0.87(+1.78%) |
May 06, 2020 | 50.61 | 50.61 | 48.75 | 48.98 | 41,569 | -0.78(-1.57%) |
May 05, 2020 | 49.85 | 51.96 | 49.69 | 49.76 | 66,851 | +0.48(+0.97%) |
May 04, 2020 | 50.40 | 51.53 | 47.64 | 49.28 | 73,602 | -2.04(-3.98%) |
May 01, 2020 | 51.89 | 51.89 | 50.10 | 51.32 | 49,500 | -1.37(-2.60%) |
Apr 30, 2020 | 53.79 | 54.13 | 51.17 | 52.69 | 108,621 | -1.84(-3.37%) |
Apr 29, 2020 | 52.80 | 56.10 | 51.66 | 54.53 | 82,690 | +3.57(+7.01%) |
Apr 28, 2020 | 52.69 | 52.69 | 49.77 | 50.96 | 35,813 | -0.34(-0.66%) |
Apr 27, 2020 | 49.18 | 51.76 | 48.95 | 51.30 | 49,364 | +1.95(+3.95%) |
Apr 24, 2020 | 51.49 | 51.49 | 48.87 | 49.35 | 46,900 | -2.11(-4.10%) |
Apr 23, 2020 | 48.87 | 51.89 | 48.45 | 51.46 | 46,144 | +2.66(+5.45%) |
Apr 22, 2020 | 50.28 | 50.28 | 48.37 | 48.80 | 55,240 | +0.32(+0.66%) |
Apr 21, 2020 | 49.51 | 49.99 | 48.16 | 48.48 | 51,842 | -3.21(-6.21%) |
Apr 20, 2020 | 55.07 | 55.30 | 51.00 | 51.69 | 68,503 | -4.99(-8.80%) |
Apr 17, 2020 | 54.12 | 56.91 | 54.12 | 56.68 | 50,800 | +4.67(+8.98%) |
Apr 16, 2020 | 54.74 | 55.42 | 50.55 | 52.01 | 65,839 | -2.30(-4.23%) |
Apr 15, 2020 | 55.28 | 56.98 | 53.86 | 54.31 | 43,553 | -2.97(-5.19%) |
Apr 14, 2020 | 56.24 | 57.57 | 55.01 | 57.28 | 38,422 | +2.44(+4.45%) |
Apr 13, 2020 | 56.04 | 56.04 | 52.32 | 54.84 | 72,442 | -1.60(-2.83%) |
Apr 09, 2020 | 60.45 | 60.94 | 53.93 | 56.44 | 83,400 | -3.10(-5.21%) |
Apr 08, 2020 | 59.73 | 61.01 | 58.09 | 59.54 | 46,735 | +1.22(+2.09%) |
Apr 07, 2020 | 58.57 | 60.50 | 56.12 | 58.32 | 53,193 | +0.80(+1.39%) |
Apr 06, 2020 | 51.08 | 58.53 | 51.08 | 57.52 | 49,138 | +7.58(+15.18%) |
Apr 03, 2020 | 52.53 | 54.52 | 48.76 | 49.94 | 33,500 | -2.58(-4.91%) |
Apr 02, 2020 | 51.45 | 54.80 | 50.98 | 52.52 | 55,256 | +1.52(+2.98%) |
Apr 01, 2020 | 52.63 | 53.56 | 49.84 | 51.00 | 63,728 | -3.51(-6.44%) |
Mar 31, 2020 | 54.62 | 56.70 | 53.01 | 54.51 | 75,548 | -0.50(-0.91%) |
Mar 30, 2020 | 52.69 | 55.43 | 51.46 | 55.01 | 75,593 | +2.97(+5.71%) |
Mar 27, 2020 | 54.32 | 58.25 | 52.04 | 52.04 | 43,600 | -4.47(-7.91%) |
Mar 26, 2020 | 52.61 | 61.37 | 52.61 | 56.51 | 77,229 | +3.44(+6.48%) |
Mar 25, 2020 | 55.59 | 57.42 | 52.42 | 53.07 | 103,041 | -2.28(-4.12%) |
Mar 24, 2020 | 55.99 | 57.35 | 52.62 | 55.35 | 99,896 | +2.15(+4.04%) |
Mar 23, 2020 | 55.05 | 55.05 | 50.15 | 53.20 | 88,932 | -0.82(-1.52%) |
Mar 20, 2020 | 61.74 | 64.52 | 53.29 | 54.02 | 105,900 | -8.31(-13.33%) |
Mar 19, 2020 | 55.36 | 65.86 | 55.00 | 62.33 | 68,382 | +6.64(+11.92%) |
Mar 18, 2020 | 59.47 | 63.23 | 53.43 | 55.69 | 77,580 | -7.29(-11.58%) |
Mar 17, 2020 | 57.11 | 63.87 | 55.78 | 62.98 | 89,005 | +5.87(+10.28%) |
Mar 16, 2020 | 61.08 | 63.48 | 57.06 | 57.11 | 71,108 | -10.05(-14.96%) |
Mar 13, 2020 | 59.90 | 67.73 | 59.79 | 67.16 | 96,700 | +9.63(+16.75%) |
Mar 12, 2020 | 60.92 | 63.16 | 57.23 | 57.52 | 74,502 | -6.63(-10.33%) |
Mar 11, 2020 | 64.40 | 65.42 | 63.10 | 64.15 | 58,980 | -1.70(-2.58%) |
Mar 10, 2020 | 66.35 | 67.55 | 64.02 | 65.85 | 67,042 | +0.74(+1.14%) |
Mar 09, 2020 | 65.17 | 67.64 | 64.68 | 65.11 | 78,166 | -3.93(-5.69%) |
Mar 06, 2020 | 67.34 | 69.24 | 66.43 | 69.04 | 51,600 | -0.06(-0.09%) |
Mar 05, 2020 | 70.45 | 71.28 | 68.09 | 69.10 | 44,997 | -2.73(-3.80%) |
Mar 04, 2020 | 69.80 | 72.00 | 69.80 | 71.83 | 66,816 | +3.04(+4.42%) |
Mar 03, 2020 | 71.24 | 75.37 | 67.86 | 68.79 | 46,024 | -2.59(-3.63%) |