Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 54.63 | 55.02 | 54.31 | 54.58 | 42,000 | +0.58(+1.07%) |
May 28, 2020 | 53.36 | 54.47 | 53.20 | 54.00 | 13,731 | +1.63(+3.11%) |
May 27, 2020 | 51.70 | 52.47 | 51.39 | 52.37 | 17,753 | +1.46(+2.87%) |
May 26, 2020 | 51.41 | 51.74 | 50.91 | 50.91 | 39,173 | +1.22(+2.47%) |
May 22, 2020 | 49.09 | 49.74 | 49.06 | 49.69 | 20,000 | -0.39(-0.79%) |
May 21, 2020 | 47.70 | 51.20 | 47.70 | 50.08 | 11,608 | -0.07(-0.14%) |
May 20, 2020 | 50.38 | 51.00 | 48.74 | 50.15 | 23,141 | +1.86(+3.85%) |
May 19, 2020 | 48.56 | 49.13 | 48.29 | 48.29 | 23,430 | -0.63(-1.30%) |
May 18, 2020 | 47.79 | 49.12 | 47.79 | 48.92 | 27,935 | +2.69(+5.83%) |
May 15, 2020 | 46.15 | 46.61 | 45.93 | 46.23 | 18,900 | +0.26(+0.57%) |
May 14, 2020 | 45.34 | 45.98 | 44.80 | 45.97 | 21,051 | -1.57(-3.30%) |
May 13, 2020 | 48.82 | 48.86 | 47.42 | 47.54 | 11,595 | -1.47(-3.00%) |
May 12, 2020 | 49.36 | 49.78 | 48.70 | 49.01 | 188,787 | +0.57(+1.19%) |
May 11, 2020 | 48.25 | 48.51 | 48.16 | 48.44 | 56,190 | +0.16(+0.34%) |
May 08, 2020 | 48.03 | 48.57 | 48.03 | 48.27 | 31,900 | +1.05(+2.22%) |
May 07, 2020 | 47.16 | 47.49 | 47.03 | 47.22 | 19,707 | +0.48(+1.03%) |
May 06, 2020 | 46.98 | 47.26 | 46.64 | 46.74 | 15,294 | -0.07(-0.15%) |
May 05, 2020 | 47.24 | 47.28 | 46.80 | 46.81 | 45,448 | -0.09(-0.19%) |
May 04, 2020 | 46.36 | 46.90 | 46.24 | 46.90 | 37,078 | -0.37(-0.78%) |
May 01, 2020 | 47.00 | 50.20 | 47.00 | 47.27 | 11,000 | -1.87(-3.81%) |
Apr 30, 2020 | 49.41 | 49.41 | 48.27 | 49.14 | 30,906 | +0.24(+0.49%) |
Apr 29, 2020 | 49.47 | 49.47 | 48.28 | 48.90 | 10,522 | +1.46(+3.08%) |
Apr 28, 2020 | 47.14 | 47.88 | 47.14 | 47.44 | 240,520 | +1.91(+4.20%) |
Apr 27, 2020 | 44.68 | 45.53 | 44.62 | 45.53 | 117,702 | +1.59(+3.61%) |
Apr 24, 2020 | 43.71 | 44.03 | 43.34 | 43.94 | 31,000 | -0.44(-0.98%) |
Apr 23, 2020 | 44.11 | 45.06 | 44.11 | 44.38 | 29,379 | +0.56(+1.28%) |
Apr 22, 2020 | 43.70 | 43.84 | 43.44 | 43.82 | 15,568 | +0.59(+1.36%) |
Apr 21, 2020 | 43.82 | 43.94 | 43.09 | 43.23 | 14,323 | -2.00(-4.43%) |
Apr 20, 2020 | 45.43 | 45.97 | 45.03 | 45.23 | 29,642 | -1.29(-2.76%) |
Apr 17, 2020 | 46.07 | 46.52 | 45.89 | 46.52 | 18,200 | +2.71(+6.19%) |
Apr 16, 2020 | 44.34 | 44.34 | 43.38 | 43.81 | 25,245 | +0.12(+0.27%) |
Apr 15, 2020 | 44.72 | 44.72 | 43.69 | 43.69 | 22,018 | -3.19(-6.80%) |
Apr 14, 2020 | 45.90 | 46.95 | 45.82 | 46.88 | 25,352 | +1.71(+3.79%) |
Apr 13, 2020 | 44.97 | 45.39 | 44.76 | 45.17 | 27,422 | -0.96(-2.08%) |
Apr 09, 2020 | 43.46 | 46.16 | 43.46 | 46.13 | 24,900 | +2.43(+5.56%) |
Apr 08, 2020 | 43.41 | 43.90 | 43.05 | 43.70 | 39,054 | +0.14(+0.32%) |
Apr 07, 2020 | 44.65 | 44.65 | 43.42 | 43.56 | 36,552 | +1.56(+3.71%) |
Apr 06, 2020 | 41.45 | 42.16 | 41.31 | 42.00 | 80,561 | +3.07(+7.89%) |
Apr 03, 2020 | 39.85 | 39.85 | 38.64 | 38.93 | 122,800 | -0.49(-1.24%) |
Apr 02, 2020 | 38.95 | 39.63 | 38.64 | 39.42 | 27,750 | -0.52(-1.30%) |
Apr 01, 2020 | 40.39 | 41.17 | 39.81 | 39.94 | 120,381 | -2.31(-5.47%) |
Mar 31, 2020 | 41.91 | 43.86 | 41.46 | 42.25 | 33,922 | +1.00(+2.43%) |
Mar 30, 2020 | 40.25 | 41.26 | 40.17 | 41.25 | 53,069 | +0.14(+0.33%) |
Mar 27, 2020 | 40.75 | 42.08 | 40.32 | 41.11 | 24,000 | -1.93(-4.48%) |
Mar 26, 2020 | 41.08 | 43.28 | 41.02 | 43.04 | 30,270 | +2.43(+5.98%) |
Mar 25, 2020 | 39.28 | 41.14 | 38.77 | 40.61 | 27,534 | +2.49(+6.53%) |
Mar 24, 2020 | 37.23 | 39.00 | 36.91 | 38.12 | 37,683 | +3.88(+11.33%) |
Mar 23, 2020 | 34.27 | 35.23 | 33.79 | 34.24 | 59,291 | -0.89(-2.53%) |
Mar 20, 2020 | 38.70 | 38.71 | 35.13 | 35.13 | 34,100 | -3.30(-8.59%) |
Mar 19, 2020 | 38.27 | 39.74 | 37.52 | 38.43 | 36,296 | -1.30(-3.27%) |
Mar 18, 2020 | 40.84 | 41.38 | 38.89 | 39.73 | 29,034 | -5.86(-12.85%) |
Mar 17, 2020 | 42.88 | 46.00 | 42.06 | 45.59 | 41,927 | +5.31(+13.18%) |
Mar 16, 2020 | 38.52 | 43.91 | 38.52 | 40.28 | 44,729 | -5.49(-11.99%) |
Mar 13, 2020 | 42.68 | 45.77 | 41.58 | 45.77 | 57,300 | +5.94(+14.91%) |
Mar 12, 2020 | 40.70 | 41.85 | 39.29 | 39.83 | 46,014 | -6.25(-13.56%) |
Mar 11, 2020 | 46.95 | 46.95 | 45.30 | 46.08 | 17,607 | -2.10(-4.35%) |
Mar 10, 2020 | 47.63 | 48.20 | 46.02 | 48.17 | 30,326 | +2.67(+5.88%) |
Mar 09, 2020 | 46.81 | 47.45 | 45.50 | 45.50 | 37,889 | -6.16(-11.92%) |
Mar 06, 2020 | 51.53 | 51.77 | 50.77 | 51.66 | 21,100 | -0.28(-0.54%) |
Mar 05, 2020 | 52.36 | 53.11 | 51.93 | 51.94 | 31,168 | -2.61(-4.78%) |
Mar 04, 2020 | 53.71 | 54.56 | 53.00 | 54.55 | 18,994 | +0.68(+1.26%) |
Mar 03, 2020 | 55.18 | 55.92 | 53.36 | 53.87 | 35,636 | -0.64(-1.17%) |