Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.89 | 54.22 | 52.59 | 53.63 | 365,991 | -0.10(-0.19%) |
May 28, 2020 | 57.37 | 57.37 | 53.46 | 53.73 | 329,334 | -3.00(-5.30%) |
May 27, 2020 | 53.07 | 56.93 | 53.07 | 56.73 | 558,901 | +4.97(+9.60%) |
May 26, 2020 | 50.81 | 52.35 | 50.31 | 51.76 | 367,781 | +2.67(+5.45%) |
May 22, 2020 | 49.47 | 49.47 | 48.50 | 49.09 | 200,378 | +0.11(+0.22%) |
May 21, 2020 | 48.40 | 49.71 | 48.40 | 48.98 | 259,021 | +0.24(+0.49%) |
May 20, 2020 | 48.51 | 49.37 | 47.51 | 48.74 | 231,711 | +1.35(+2.84%) |
May 19, 2020 | 47.06 | 48.66 | 47.03 | 47.39 | 286,455 | -0.90(-1.86%) |
May 18, 2020 | 46.49 | 49.18 | 46.49 | 48.29 | 332,993 | +3.57(+7.99%) |
May 15, 2020 | 43.60 | 45.11 | 42.60 | 44.72 | 270,912 | +1.05(+2.40%) |
May 14, 2020 | 43.79 | 44.54 | 42.20 | 43.67 | 373,138 | -1.19(-2.65%) |
May 13, 2020 | 46.62 | 46.89 | 44.40 | 44.86 | 225,260 | -2.10(-4.46%) |
May 12, 2020 | 50.25 | 50.89 | 46.92 | 46.95 | 271,705 | -3.07(-6.15%) |
May 11, 2020 | 50.19 | 50.75 | 48.75 | 50.03 | 289,708 | -1.48(-2.87%) |
May 08, 2020 | 51.36 | 52.06 | 50.35 | 51.50 | 257,486 | +1.17(+2.32%) |
May 07, 2020 | 49.36 | 50.70 | 49.16 | 50.33 | 185,613 | +2.35(+4.89%) |
May 06, 2020 | 50.08 | 50.42 | 47.88 | 47.99 | 367,909 | -2.30(-4.57%) |
May 05, 2020 | 49.06 | 50.81 | 48.61 | 50.28 | 321,825 | +2.16(+4.48%) |
May 04, 2020 | 46.49 | 48.17 | 45.79 | 48.13 | 380,801 | +0.68(+1.43%) |
May 01, 2020 | 48.13 | 48.49 | 46.81 | 47.45 | 489,525 | -1.43(-2.92%) |
Apr 30, 2020 | 51.28 | 51.55 | 48.06 | 48.88 | 632,012 | -4.46(-8.36%) |
Apr 29, 2020 | 49.91 | 54.53 | 49.25 | 53.34 | 1,391,544 | +6.56(+14.02%) |
Apr 28, 2020 | 46.27 | 47.81 | 46.00 | 46.78 | 478,644 | +2.05(+4.57%) |
Apr 27, 2020 | 43.35 | 45.27 | 43.12 | 44.74 | 450,858 | +1.64(+3.80%) |
Apr 24, 2020 | 44.02 | 44.40 | 42.76 | 43.10 | 334,933 | -0.46(-1.05%) |
Apr 23, 2020 | 45.80 | 46.14 | 43.50 | 43.56 | 450,320 | -2.21(-4.82%) |
Apr 22, 2020 | 45.56 | 46.08 | 45.22 | 45.76 | 363,950 | +1.27(+2.85%) |
Apr 21, 2020 | 43.80 | 45.01 | 43.23 | 44.50 | 535,888 | -0.82(-1.81%) |
Apr 20, 2020 | 44.91 | 46.25 | 44.91 | 45.31 | 472,951 | -0.85(-1.84%) |
Apr 17, 2020 | 44.58 | 47.11 | 44.58 | 46.16 | 376,211 | +2.90(+6.71%) |
Apr 16, 2020 | 43.33 | 44.26 | 42.38 | 43.26 | 607,227 | +0.16(+0.37%) |
Apr 15, 2020 | 42.08 | 43.72 | 42.08 | 43.10 | 441,647 | -1.10(-2.48%) |
Apr 14, 2020 | 43.33 | 45.91 | 43.15 | 44.20 | 413,679 | +1.76(+4.14%) |
Apr 13, 2020 | 42.90 | 43.79 | 41.64 | 42.44 | 337,164 | -1.24(-2.83%) |
Apr 09, 2020 | 42.85 | 44.75 | 41.55 | 43.68 | 403,162 | +2.47(+5.98%) |
Apr 08, 2020 | 40.24 | 42.16 | 39.68 | 41.21 | 565,233 | +1.71(+4.32%) |
Apr 07, 2020 | 39.65 | 42.04 | 39.05 | 39.51 | 564,845 | +1.59(+4.19%) |
Apr 06, 2020 | 35.29 | 38.18 | 34.88 | 37.92 | 790,572 | +4.31(+12.83%) |
Apr 03, 2020 | 34.13 | 36.07 | 32.68 | 33.61 | 448,547 | -0.82(-2.38%) |
Apr 02, 2020 | 34.31 | 35.54 | 33.51 | 34.42 | 585,860 | -0.37(-1.06%) |
Apr 01, 2020 | 35.54 | 36.68 | 34.22 | 34.79 | 644,545 | -2.79(-7.43%) |
Mar 31, 2020 | 38.53 | 40.06 | 36.14 | 37.59 | 490,817 | -1.22(-3.14%) |
Mar 30, 2020 | 38.62 | 39.42 | 36.84 | 38.81 | 318,304 | +0.28(+0.73%) |
Mar 27, 2020 | 37.89 | 40.08 | 36.21 | 38.53 | 350,662 | -1.36(-3.40%) |
Mar 26, 2020 | 35.08 | 40.26 | 34.29 | 39.88 | 505,724 | +5.30(+15.32%) |
Mar 25, 2020 | 36.33 | 36.82 | 33.96 | 34.58 | 738,015 | -1.60(-4.41%) |
Mar 24, 2020 | 33.29 | 36.21 | 33.29 | 36.18 | 932,063 | +3.89(+12.06%) |
Mar 23, 2020 | 35.69 | 35.90 | 30.92 | 32.29 | 995,422 | -3.80(-10.54%) |
Mar 20, 2020 | 35.26 | 39.42 | 35.26 | 36.09 | 1,046,077 | +1.17(+3.34%) |
Mar 19, 2020 | 29.42 | 35.67 | 28.70 | 34.92 | 663,536 | +5.41(+18.33%) |
Mar 18, 2020 | 36.07 | 36.54 | 27.74 | 29.51 | 881,580 | -8.88(-23.13%) |
Mar 17, 2020 | 41.71 | 41.96 | 37.71 | 38.40 | 704,752 | -2.58(-6.28%) |
Mar 16, 2020 | 42.02 | 46.76 | 40.94 | 40.97 | 838,128 | -6.03(-12.83%) |
Mar 13, 2020 | 49.33 | 49.38 | 44.73 | 47.00 | 907,114 | +0.08(+0.17%) |
Mar 12, 2020 | 46.59 | 48.79 | 44.90 | 46.92 | 817,988 | -3.07(-6.15%) |
Mar 11, 2020 | 53.46 | 54.19 | 49.68 | 50.00 | 857,060 | -4.86(-8.86%) |
Mar 10, 2020 | 53.07 | 54.94 | 51.53 | 54.86 | 728,882 | +3.61(+7.05%) |
Mar 09, 2020 | 50.02 | 52.26 | 49.52 | 51.24 | 594,114 | -2.52(-4.68%) |
Mar 06, 2020 | 51.44 | 54.02 | 51.23 | 53.76 | 543,727 | +0.32(+0.60%) |
Mar 05, 2020 | 54.84 | 55.08 | 52.54 | 53.44 | 408,014 | -2.64(-4.72%) |
Mar 04, 2020 | 54.10 | 56.24 | 52.96 | 56.08 | 406,060 | +2.85(+5.36%) |
Mar 03, 2020 | 54.29 | 55.50 | 52.72 | 53.23 | 684,940 | -1.24(-2.27%) |