Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.98 | 54.07 | 50.46 | 50.82 | 82,038 | -2.94(-5.47%) |
May 28, 2020 | 56.32 | 56.32 | 53.67 | 53.76 | 72,237 | -1.80(-3.23%) |
May 27, 2020 | 53.79 | 56.04 | 53.62 | 55.56 | 74,163 | +3.18(+6.07%) |
May 26, 2020 | 51.25 | 52.72 | 51.21 | 52.38 | 78,668 | +3.16(+6.42%) |
May 22, 2020 | 49.44 | 49.46 | 48.20 | 49.22 | 31,441 | +0.21(+0.43%) |
May 21, 2020 | 49.01 | 49.92 | 48.79 | 49.01 | 131,508 | -0.41(-0.84%) |
May 20, 2020 | 47.18 | 49.53 | 47.18 | 49.42 | 75,334 | +2.98(+6.41%) |
May 19, 2020 | 47.38 | 48.46 | 46.16 | 46.44 | 95,384 | -0.94(-1.99%) |
May 18, 2020 | 45.15 | 47.92 | 44.75 | 47.38 | 105,549 | +4.16(+9.62%) |
May 15, 2020 | 42.28 | 43.79 | 41.45 | 43.22 | 82,558 | +1.27(+3.02%) |
May 14, 2020 | 40.33 | 42.46 | 38.73 | 41.96 | 107,751 | +0.58(+1.39%) |
May 13, 2020 | 42.55 | 42.89 | 40.47 | 41.38 | 82,733 | -1.73(-4.01%) |
May 12, 2020 | 44.49 | 45.38 | 43.06 | 43.11 | 132,017 | -1.31(-2.94%) |
May 11, 2020 | 46.59 | 46.59 | 43.90 | 44.41 | 84,180 | -2.22(-4.76%) |
May 08, 2020 | 46.11 | 49.09 | 46.11 | 46.63 | 141,380 | +2.72(+6.19%) |
May 07, 2020 | 43.71 | 44.77 | 43.03 | 43.92 | 72,258 | +0.90(+2.09%) |
May 06, 2020 | 43.38 | 44.39 | 42.53 | 43.02 | 48,440 | -0.73(-1.66%) |
May 05, 2020 | 46.01 | 46.07 | 43.28 | 43.74 | 62,977 | -1.00(-2.24%) |
May 04, 2020 | 45.45 | 45.52 | 43.79 | 44.75 | 45,579 | -1.63(-3.50%) |
May 01, 2020 | 45.87 | 46.94 | 45.34 | 46.37 | 52,305 | -1.27(-2.67%) |
Apr 30, 2020 | 50.42 | 50.42 | 47.64 | 47.64 | 55,062 | -4.18(-8.06%) |
Apr 29, 2020 | 49.14 | 52.23 | 48.65 | 51.82 | 68,368 | +4.45(+9.40%) |
Apr 28, 2020 | 46.73 | 48.05 | 46.15 | 47.37 | 70,491 | +2.51(+5.61%) |
Apr 27, 2020 | 41.46 | 45.88 | 41.46 | 44.85 | 99,937 | +3.58(+8.66%) |
Apr 24, 2020 | 41.67 | 41.71 | 40.66 | 41.28 | 65,590 | -0.66(-1.57%) |
Apr 23, 2020 | 42.07 | 42.70 | 41.75 | 41.94 | 118,859 | -0.29(-0.68%) |
Apr 22, 2020 | 42.54 | 42.88 | 41.75 | 42.22 | 46,832 | +0.29(+0.68%) |
Apr 21, 2020 | 43.35 | 43.36 | 41.59 | 41.94 | 43,860 | -2.63(-5.90%) |
Apr 20, 2020 | 42.88 | 44.78 | 42.88 | 44.57 | 123,165 | +0.91(+2.08%) |
Apr 17, 2020 | 43.33 | 45.08 | 42.98 | 43.66 | 175,536 | +1.41(+3.33%) |
Apr 16, 2020 | 42.60 | 43.03 | 40.84 | 42.25 | 128,599 | -0.33(-0.76%) |
Apr 15, 2020 | 44.32 | 44.32 | 41.82 | 42.58 | 48,420 | -3.26(-7.11%) |
Apr 14, 2020 | 46.01 | 46.86 | 44.89 | 45.84 | 49,841 | +0.60(+1.33%) |
Apr 13, 2020 | 44.71 | 46.34 | 44.45 | 45.23 | 48,125 | -0.17(-0.38%) |
Apr 09, 2020 | 46.11 | 46.96 | 45.18 | 45.41 | 100,426 | +0.45(+1.00%) |
Apr 08, 2020 | 44.55 | 46.01 | 43.61 | 44.96 | 62,658 | +0.79(+1.80%) |
Apr 07, 2020 | 46.31 | 46.31 | 42.55 | 44.16 | 76,410 | -0.76(-1.70%) |
Apr 06, 2020 | 44.08 | 45.50 | 43.02 | 44.93 | 88,920 | +3.04(+7.26%) |
Apr 03, 2020 | 43.08 | 43.85 | 40.39 | 41.89 | 52,619 | -2.09(-4.76%) |
Apr 02, 2020 | 42.89 | 45.34 | 41.29 | 43.98 | 56,409 | +0.30(+0.68%) |
Apr 01, 2020 | 44.67 | 46.74 | 41.85 | 43.69 | 95,564 | -3.17(-6.77%) |
Mar 31, 2020 | 45.31 | 46.86 | 44.95 | 46.86 | 69,558 | +0.79(+1.72%) |
Mar 30, 2020 | 42.91 | 46.15 | 40.76 | 46.07 | 50,329 | +3.58(+8.41%) |
Mar 27, 2020 | 43.83 | 44.60 | 41.58 | 42.49 | 39,542 | -3.16(-6.93%) |
Mar 26, 2020 | 41.10 | 45.66 | 40.71 | 45.66 | 52,311 | +4.91(+12.06%) |
Mar 25, 2020 | 40.66 | 42.38 | 39.17 | 40.74 | 90,037 | +0.01(+0.02%) |
Mar 24, 2020 | 40.12 | 43.07 | 39.20 | 40.73 | 72,878 | +1.57(+4.00%) |
Mar 23, 2020 | 39.45 | 41.00 | 36.92 | 39.16 | 55,443 | +0.07(+0.17%) |
Mar 20, 2020 | 40.59 | 41.94 | 38.55 | 39.10 | 88,082 | -1.38(-3.40%) |
Mar 19, 2020 | 36.57 | 40.85 | 35.85 | 40.47 | 87,829 | +3.78(+10.29%) |
Mar 18, 2020 | 43.49 | 43.76 | 36.40 | 36.70 | 78,315 | -7.74(-17.42%) |
Mar 17, 2020 | 40.64 | 45.11 | 40.25 | 44.44 | 85,972 | +4.35(+10.85%) |
Mar 16, 2020 | 43.21 | 43.36 | 39.43 | 40.09 | 82,705 | -4.07(-9.22%) |
Mar 13, 2020 | 42.88 | 44.16 | 39.77 | 44.16 | 85,676 | +4.27(+10.71%) |
Mar 12, 2020 | 46.66 | 47.53 | 39.58 | 39.89 | 107,198 | -10.57(-20.95%) |
Mar 11, 2020 | 52.95 | 52.95 | 48.98 | 50.46 | 77,643 | -4.07(-7.47%) |
Mar 10, 2020 | 54.14 | 54.77 | 51.36 | 54.54 | 38,251 | +1.50(+2.83%) |
Mar 09, 2020 | 55.83 | 56.39 | 51.84 | 53.03 | 45,040 | -4.70(-8.15%) |
Mar 06, 2020 | 56.87 | 58.82 | 56.77 | 57.74 | 33,789 | -1.04(-1.77%) |
Mar 05, 2020 | 60.14 | 61.08 | 57.79 | 58.78 | 55,268 | -2.94(-4.77%) |
Mar 04, 2020 | 60.80 | 62.12 | 59.81 | 61.72 | 43,673 | +2.08(+3.49%) |
Mar 03, 2020 | 61.33 | 63.19 | 59.32 | 59.64 | 57,797 | -1.73(-2.82%) |