Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.57 | 52.83 | 50.64 | 51.13 | 148,103 | -2.18(-4.09%) |
May 28, 2020 | 55.02 | 55.02 | 53.25 | 53.31 | 118,550 | -0.89(-1.64%) |
May 27, 2020 | 53.21 | 54.55 | 52.78 | 54.20 | 151,218 | +2.45(+4.73%) |
May 26, 2020 | 51.44 | 52.70 | 51.31 | 51.75 | 155,075 | +1.79(+3.58%) |
May 22, 2020 | 49.62 | 49.96 | 49.17 | 49.96 | 65,545 | +0.54(+1.09%) |
May 21, 2020 | 49.51 | 50.24 | 49.35 | 49.42 | 90,688 | -0.17(-0.35%) |
May 20, 2020 | 49.60 | 50.29 | 48.73 | 49.60 | 112,858 | +1.03(+2.11%) |
May 19, 2020 | 48.80 | 49.79 | 48.46 | 48.57 | 178,195 | -0.61(-1.23%) |
May 18, 2020 | 48.33 | 49.60 | 47.96 | 49.17 | 152,687 | +3.07(+6.66%) |
May 15, 2020 | 45.52 | 46.51 | 44.47 | 46.10 | 234,915 | +0.25(+0.54%) |
May 14, 2020 | 42.43 | 45.98 | 41.91 | 45.86 | 257,191 | +2.26(+5.20%) |
May 13, 2020 | 44.23 | 44.30 | 42.66 | 43.59 | 134,735 | -1.00(-2.24%) |
May 12, 2020 | 46.43 | 46.56 | 44.52 | 44.59 | 142,357 | -1.98(-4.25%) |
May 11, 2020 | 47.57 | 48.09 | 46.38 | 46.57 | 109,412 | -1.93(-3.97%) |
May 08, 2020 | 47.77 | 48.85 | 47.17 | 48.50 | 72,852 | +1.86(+3.99%) |
May 07, 2020 | 47.79 | 48.51 | 46.06 | 46.63 | 96,949 | -0.24(-0.51%) |
May 06, 2020 | 47.61 | 48.51 | 46.58 | 46.87 | 131,121 | -0.72(-1.52%) |
May 05, 2020 | 49.16 | 50.00 | 47.34 | 47.60 | 97,533 | -1.08(-2.22%) |
May 04, 2020 | 47.89 | 48.72 | 46.48 | 48.68 | 157,277 | +0.00(+0.00%) |
May 01, 2020 | 48.35 | 49.49 | 47.64 | 48.68 | 179,948 | -1.34(-2.68%) |
Apr 30, 2020 | 51.91 | 54.46 | 48.95 | 50.02 | 284,180 | -5.25(-9.51%) |
Apr 29, 2020 | 52.81 | 55.52 | 52.51 | 55.27 | 222,582 | +4.21(+8.24%) |
Apr 28, 2020 | 51.30 | 51.76 | 49.70 | 51.06 | 182,004 | +0.93(+1.85%) |
Apr 27, 2020 | 47.50 | 50.53 | 47.35 | 50.14 | 215,433 | +3.26(+6.96%) |
Apr 24, 2020 | 46.38 | 47.16 | 45.85 | 46.87 | 119,311 | +0.70(+1.51%) |
Apr 23, 2020 | 46.10 | 47.26 | 45.89 | 46.18 | 166,464 | +0.37(+0.81%) |
Apr 22, 2020 | 47.05 | 47.58 | 45.71 | 45.81 | 111,391 | -0.29(-0.63%) |
Apr 21, 2020 | 45.99 | 46.88 | 45.39 | 46.09 | 99,284 | -0.56(-1.20%) |
Apr 20, 2020 | 46.16 | 47.76 | 45.62 | 46.65 | 273,645 | -0.78(-1.64%) |
Apr 17, 2020 | 45.31 | 47.81 | 44.76 | 47.43 | 211,249 | +3.21(+7.26%) |
Apr 16, 2020 | 45.34 | 46.19 | 43.10 | 44.22 | 197,748 | -1.10(-2.43%) |
Apr 15, 2020 | 48.02 | 48.02 | 45.23 | 45.32 | 132,102 | -3.77(-7.68%) |
Apr 14, 2020 | 49.82 | 50.07 | 48.30 | 49.09 | 104,134 | +1.21(+2.53%) |
Apr 13, 2020 | 50.05 | 50.05 | 47.35 | 47.88 | 78,598 | -2.80(-5.53%) |
Apr 09, 2020 | 50.26 | 51.07 | 49.12 | 50.68 | 156,990 | +2.12(+4.36%) |
Apr 08, 2020 | 48.55 | 49.76 | 47.38 | 48.56 | 112,612 | +0.78(+1.64%) |
Apr 07, 2020 | 50.48 | 51.30 | 47.30 | 47.78 | 102,403 | -1.47(-2.99%) |
Apr 06, 2020 | 48.25 | 49.49 | 47.29 | 49.26 | 140,433 | +3.26(+7.08%) |
Apr 03, 2020 | 47.22 | 47.72 | 44.65 | 46.00 | 289,354 | -1.53(-3.22%) |
Apr 02, 2020 | 45.64 | 48.54 | 44.52 | 47.53 | 128,801 | +1.98(+4.35%) |
Apr 01, 2020 | 45.75 | 47.03 | 44.01 | 45.54 | 157,763 | -2.10(-4.41%) |
Mar 31, 2020 | 48.37 | 49.70 | 46.63 | 47.65 | 178,402 | -1.27(-2.60%) |
Mar 30, 2020 | 46.54 | 49.44 | 46.54 | 48.92 | 130,619 | +2.38(+5.12%) |
Mar 27, 2020 | 47.63 | 49.16 | 45.48 | 46.54 | 202,064 | -3.37(-6.74%) |
Mar 26, 2020 | 47.69 | 50.73 | 47.49 | 49.90 | 170,340 | +3.01(+6.42%) |
Mar 25, 2020 | 47.94 | 49.64 | 45.84 | 46.89 | 163,003 | -0.96(-2.01%) |
Mar 24, 2020 | 44.63 | 48.18 | 44.63 | 47.85 | 135,372 | +5.38(+12.68%) |
Mar 23, 2020 | 42.82 | 43.64 | 40.31 | 42.47 | 252,254 | -0.35(-0.83%) |
Mar 20, 2020 | 44.47 | 45.83 | 41.55 | 42.82 | 368,399 | -1.54(-3.47%) |
Mar 19, 2020 | 42.15 | 45.62 | 40.96 | 44.36 | 297,490 | +1.99(+4.70%) |
Mar 18, 2020 | 44.58 | 46.74 | 42.06 | 42.37 | 269,049 | -4.91(-10.39%) |
Mar 17, 2020 | 45.11 | 47.47 | 44.99 | 47.28 | 227,711 | +2.32(+5.16%) |
Mar 16, 2020 | 43.66 | 46.75 | 43.66 | 44.96 | 255,621 | -5.20(-10.37%) |
Mar 13, 2020 | 45.43 | 50.26 | 43.32 | 50.16 | 268,796 | +7.29(+16.99%) |
Mar 12, 2020 | 45.23 | 47.50 | 42.25 | 42.88 | 220,806 | -5.44(-11.26%) |
Mar 11, 2020 | 51.29 | 51.67 | 47.31 | 48.32 | 178,685 | -4.58(-8.65%) |
Mar 10, 2020 | 51.46 | 53.02 | 49.23 | 52.89 | 251,211 | +2.58(+5.13%) |
Mar 09, 2020 | 55.64 | 55.95 | 50.02 | 50.31 | 239,975 | -9.13(-15.36%) |
Mar 06, 2020 | 59.52 | 59.96 | 57.83 | 59.44 | 164,465 | -1.84(-3.00%) |
Mar 05, 2020 | 63.19 | 63.40 | 59.83 | 61.28 | 128,239 | -3.34(-5.17%) |
Mar 04, 2020 | 63.10 | 65.08 | 61.94 | 64.62 | 136,540 | +2.48(+4.00%) |
Mar 03, 2020 | 64.02 | 65.48 | 61.13 | 62.14 | 178,860 | -2.16(-3.35%) |