Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.93 | 56.98 | 56.08 | 56.98 | 12,983 | +0.33(+0.58%) |
May 28, 2020 | 56.85 | 57.36 | 56.57 | 56.65 | 17,166 | -0.13(-0.23%) |
May 27, 2020 | 56.00 | 56.81 | 55.72 | 56.78 | 10,862 | +0.84(+1.50%) |
May 26, 2020 | 57.51 | 57.51 | 55.94 | 55.94 | 13,875 | -0.06(-0.11%) |
May 25, 2020 | 55.31 | 56.00 | 55.31 | 56.00 | 3,044 | +0.83(+1.50%) |
May 22, 2020 | 54.86 | 55.21 | 54.84 | 55.17 | 9,697 | +0.11(+0.20%) |
May 21, 2020 | 55.08 | 55.53 | 55.06 | 55.06 | 11,559 | -0.33(-0.60%) |
May 20, 2020 | 55.15 | 55.54 | 55.15 | 55.39 | 7,623 | +0.92(+1.69%) |
May 19, 2020 | 54.26 | 55.19 | 54.26 | 54.47 | 25,466 | +1.27(+2.39%) |
May 15, 2020 | 53.20 | 53.20 | 53.20 | 0 | +0.36(+0.68%) | |
May 14, 2020 | 51.73 | 52.84 | 51.22 | 52.84 | 21,733 | +0.55(+1.05%) |
May 13, 2020 | 54.02 | 54.02 | 51.94 | 52.29 | 16,738 | -1.19(-2.23%) |
May 12, 2020 | 54.99 | 54.99 | 53.48 | 53.48 | 11,784 | -1.18(-2.16%) |
May 11, 2020 | 54.10 | 54.80 | 54.10 | 54.66 | 12,584 | +0.09(+0.16%) |
May 08, 2020 | 53.56 | 54.61 | 53.56 | 54.57 | 6,726 | +1.03(+1.92%) |
May 07, 2020 | 53.85 | 53.91 | 53.50 | 53.54 | 13,429 | +0.64(+1.21%) |
May 06, 2020 | 53.08 | 53.52 | 52.85 | 52.90 | 11,131 | -0.29(-0.55%) |
May 05, 2020 | 53.66 | 53.72 | 53.18 | 53.19 | 12,866 | +0.56(+1.06%) |
May 04, 2020 | 52.00 | 52.68 | 51.79 | 52.63 | 15,202 | +0.29(+0.55%) |
May 01, 2020 | 52.76 | 53.13 | 52.25 | 52.34 | 23,361 | -1.71(-3.16%) |
Apr 30, 2020 | 54.46 | 54.46 | 53.83 | 54.05 | 19,062 | -0.64(-1.17%) |
Apr 29, 2020 | 54.29 | 54.93 | 54.13 | 54.69 | 31,998 | +1.47(+2.76%) |
Apr 28, 2020 | 54.15 | 54.15 | 53.21 | 53.22 | 9,838 | -0.31(-0.58%) |
Apr 27, 2020 | 53.04 | 53.62 | 52.89 | 53.53 | 11,362 | +1.03(+1.96%) |
Apr 24, 2020 | 51.77 | 52.63 | 51.77 | 52.50 | 25,007 | +0.71(+1.37%) |
Apr 23, 2020 | 52.13 | 52.50 | 51.79 | 51.79 | 41,522 | +0.03(+0.06%) |
Apr 22, 2020 | 51.96 | 52.02 | 51.47 | 51.76 | 20,564 | +1.11(+2.19%) |
Apr 21, 2020 | 51.49 | 51.53 | 50.50 | 50.65 | 29,305 | -1.65(-3.15%) |
Apr 20, 2020 | 52.48 | 53.00 | 52.14 | 52.30 | 36,219 | -0.84(-1.58%) |
Apr 17, 2020 | 53.18 | 53.18 | 52.45 | 53.14 | 20,780 | +1.48(+2.86%) |
Apr 16, 2020 | 51.97 | 51.97 | 51.07 | 51.66 | 28,813 | +0.23(+0.45%) |
Apr 15, 2020 | 51.61 | 51.75 | 51.07 | 51.43 | 21,575 | -1.15(-2.19%) |
Apr 14, 2020 | 52.35 | 52.68 | 51.97 | 52.58 | 26,073 | +1.47(+2.88%) |
Apr 13, 2020 | 51.80 | 51.80 | 50.40 | 51.11 | 29,050 | -0.60(-1.16%) |
Apr 09, 2020 | 51.71 | 51.71 | 51.71 | 0 | +0.90(+1.77%) | |
Apr 08, 2020 | 49.75 | 51.00 | 49.34 | 50.81 | 69,689 | +1.66(+3.38%) |
Apr 07, 2020 | 51.00 | 51.00 | 49.10 | 49.15 | 74,919 | +0.10(+0.20%) |
Apr 06, 2020 | 47.49 | 49.26 | 47.49 | 49.05 | 68,175 | +3.23(+7.05%) |
Apr 03, 2020 | 46.88 | 46.88 | 45.33 | 45.82 | 44,931 | -0.79(-1.69%) |
Apr 02, 2020 | 45.56 | 46.79 | 45.36 | 46.61 | 43,869 | +0.95(+2.08%) |
Apr 01, 2020 | 46.55 | 46.55 | 45.32 | 45.66 | 58,252 | -2.32(-4.84%) |
Mar 31, 2020 | 48.83 | 48.91 | 47.60 | 47.98 | 73,419 | -0.71(-1.46%) |
Mar 30, 2020 | 47.68 | 48.84 | 47.24 | 48.69 | 29,326 | +1.44(+3.05%) |
Mar 27, 2020 | 47.65 | 48.54 | 46.71 | 47.25 | 45,541 | -1.50(-3.08%) |
Mar 26, 2020 | 46.24 | 48.94 | 46.24 | 48.75 | 212,803 | +2.60(+5.63%) |
Mar 25, 2020 | 45.96 | 47.79 | 44.80 | 46.15 | 78,082 | +1.02(+2.26%) |
Mar 24, 2020 | 43.22 | 45.13 | 42.99 | 45.13 | 198,560 | +4.12(+10.05%) |
Mar 23, 2020 | 41.22 | 41.95 | 39.99 | 41.01 | 206,529 | -1.55(-3.64%) |
Mar 20, 2020 | 44.88 | 45.22 | 42.39 | 42.56 | 213,546 | -1.53(-3.47%) |
Mar 19, 2020 | 43.32 | 45.08 | 42.22 | 44.09 | 103,100 | +0.01(+0.02%) |
Mar 18, 2020 | 43.84 | 44.98 | 41.69 | 44.08 | 124,346 | -2.46(-5.29%) |
Mar 17, 2020 | 45.49 | 47.06 | 43.69 | 46.54 | 67,557 | +1.50(+3.33%) |
Mar 16, 2020 | 45.59 | 47.73 | 44.83 | 45.04 | 66,178 | -5.60(-11.06%) |
Mar 13, 2020 | 49.99 | 50.64 | 46.77 | 50.64 | 33,496 | +3.88(+8.30%) |
Mar 12, 2020 | 48.13 | 50.00 | 46.76 | 46.76 | 136,143 | -5.15(-9.92%) |
Mar 11, 2020 | 53.12 | 53.23 | 51.10 | 51.91 | 45,719 | -2.52(-4.63%) |
Mar 10, 2020 | 53.89 | 54.43 | 51.68 | 54.43 | 116,555 | +2.18(+4.17%) |
Mar 09, 2020 | 52.94 | 53.88 | 51.99 | 52.25 | 50,799 | -4.28(-7.57%) |
Mar 06, 2020 | 55.67 | 56.71 | 55.31 | 56.53 | 22,058 | -1.12(-1.94%) |
Mar 05, 2020 | 57.82 | 58.56 | 57.16 | 57.65 | 32,083 | -1.75(-2.95%) |
Mar 04, 2020 | 58.24 | 59.40 | 57.87 | 59.40 | 23,422 | +2.13(+3.72%) |
Mar 03, 2020 | 59.22 | 59.84 | 56.80 | 57.27 | 35,031 | -1.58(-2.68%) |