Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 59.35 | 61.14 | 59.00 | 60.98 | 251,300 | +1.83(+3.09%) |
May 28, 2020 | 61.98 | 61.98 | 59.02 | 59.15 | 265,935 | -2.14(-3.49%) |
May 27, 2020 | 59.10 | 61.31 | 57.37 | 61.29 | 275,381 | +3.67(+6.37%) |
May 26, 2020 | 60.00 | 60.05 | 57.56 | 57.62 | 125,982 | -0.84(-1.44%) |
May 22, 2020 | 56.91 | 58.83 | 56.35 | 58.46 | 151,100 | +1.41(+2.47%) |
May 21, 2020 | 59.32 | 59.32 | 56.90 | 57.05 | 109,361 | -2.23(-3.76%) |
May 20, 2020 | 59.23 | 60.11 | 58.32 | 59.28 | 213,621 | +1.13(+1.94%) |
May 19, 2020 | 55.87 | 58.99 | 54.57 | 58.15 | 248,649 | +1.80(+3.19%) |
May 18, 2020 | 55.73 | 57.06 | 54.98 | 56.35 | 261,145 | +2.43(+4.51%) |
May 15, 2020 | 55.95 | 56.08 | 53.49 | 53.92 | 254,900 | +1.21(+2.30%) |
May 14, 2020 | 50.79 | 52.92 | 50.67 | 52.71 | 170,378 | +0.88(+1.70%) |
May 13, 2020 | 53.35 | 54.68 | 51.19 | 51.83 | 147,270 | -1.88(-3.50%) |
May 12, 2020 | 54.71 | 55.28 | 53.20 | 53.71 | 245,377 | -0.60(-1.10%) |
May 11, 2020 | 53.52 | 55.15 | 53.22 | 54.31 | 224,333 | -0.19(-0.35%) |
May 08, 2020 | 53.91 | 55.49 | 53.29 | 54.50 | 250,700 | +1.76(+3.34%) |
May 07, 2020 | 53.19 | 53.91 | 52.51 | 52.74 | 334,149 | -0.08(-0.15%) |
May 06, 2020 | 53.32 | 53.68 | 52.59 | 52.82 | 179,485 | +0.08(+0.15%) |
May 05, 2020 | 53.08 | 54.98 | 51.04 | 52.74 | 221,370 | +0.75(+1.44%) |
May 04, 2020 | 50.90 | 52.49 | 50.75 | 51.99 | 137,195 | +0.37(+0.72%) |
May 01, 2020 | 51.82 | 52.20 | 50.14 | 51.62 | 161,100 | -1.55(-2.92%) |
Apr 30, 2020 | 51.78 | 53.83 | 51.26 | 53.17 | 185,331 | +0.25(+0.47%) |
Apr 29, 2020 | 51.00 | 54.55 | 50.88 | 52.92 | 249,915 | +2.65(+5.27%) |
Apr 28, 2020 | 50.15 | 51.11 | 47.71 | 50.27 | 225,813 | +1.21(+2.47%) |
Apr 27, 2020 | 48.43 | 50.00 | 47.38 | 49.06 | 358,457 | -0.77(-1.55%) |
Apr 24, 2020 | 50.00 | 50.28 | 44.38 | 49.83 | 458,000 | +7.08(+16.56%) |
Apr 23, 2020 | 42.19 | 43.75 | 42.19 | 42.75 | 217,253 | +0.85(+2.03%) |
Apr 22, 2020 | 42.58 | 42.60 | 41.60 | 41.90 | 163,312 | +0.43(+1.04%) |
Apr 21, 2020 | 42.26 | 42.76 | 40.86 | 41.47 | 112,995 | -1.33(-3.11%) |
Apr 20, 2020 | 42.32 | 43.20 | 40.13 | 42.80 | 164,897 | -0.40(-0.93%) |
Apr 17, 2020 | 44.33 | 44.57 | 42.79 | 43.20 | 292,300 | +0.72(+1.69%) |
Apr 16, 2020 | 41.05 | 42.66 | 40.78 | 42.48 | 166,894 | +1.75(+4.30%) |
Apr 15, 2020 | 42.51 | 42.57 | 40.50 | 40.73 | 171,116 | -3.64(-8.20%) |
Apr 14, 2020 | 44.60 | 45.51 | 44.07 | 44.37 | 155,592 | +1.09(+2.52%) |
Apr 13, 2020 | 44.24 | 44.31 | 42.03 | 43.28 | 155,023 | -1.29(-2.89%) |
Apr 09, 2020 | 43.84 | 44.96 | 43.08 | 44.57 | 179,300 | +2.31(+5.47%) |
Apr 08, 2020 | 40.82 | 42.68 | 40.30 | 42.26 | 178,248 | +2.15(+5.36%) |
Apr 07, 2020 | 44.83 | 45.79 | 39.83 | 40.11 | 307,956 | -2.87(-6.68%) |
Apr 06, 2020 | 39.95 | 43.46 | 39.51 | 42.98 | 170,019 | +5.08(+13.40%) |
Apr 03, 2020 | 41.38 | 41.62 | 37.28 | 37.90 | 210,700 | -3.61(-8.70%) |
Apr 02, 2020 | 41.53 | 42.87 | 39.57 | 41.51 | 180,334 | -0.52(-1.24%) |
Apr 01, 2020 | 42.91 | 45.07 | 41.23 | 42.03 | 302,823 | -2.51(-5.64%) |
Mar 31, 2020 | 41.82 | 45.04 | 40.52 | 44.54 | 423,865 | +2.89(+6.94%) |
Mar 30, 2020 | 37.91 | 42.03 | 36.83 | 41.65 | 193,938 | +3.98(+10.57%) |
Mar 27, 2020 | 38.75 | 39.19 | 37.09 | 37.67 | 168,200 | -3.07(-7.54%) |
Mar 26, 2020 | 39.14 | 41.30 | 39.14 | 40.74 | 194,181 | +1.66(+4.25%) |
Mar 25, 2020 | 37.43 | 39.52 | 35.27 | 39.08 | 202,464 | +1.98(+5.34%) |
Mar 24, 2020 | 35.48 | 37.26 | 34.52 | 37.10 | 294,902 | +3.66(+10.94%) |
Mar 23, 2020 | 33.75 | 34.26 | 30.91 | 33.44 | 308,841 | +0.50(+1.52%) |
Mar 20, 2020 | 36.53 | 37.26 | 32.76 | 32.94 | 444,400 | -3.45(-9.48%) |
Mar 19, 2020 | 34.68 | 37.72 | 32.52 | 36.39 | 345,969 | +1.67(+4.81%) |
Mar 18, 2020 | 36.65 | 37.24 | 32.14 | 34.72 | 326,012 | -3.86(-10.01%) |
Mar 17, 2020 | 34.55 | 39.39 | 32.38 | 38.58 | 286,095 | +4.81(+14.24%) |
Mar 16, 2020 | 33.96 | 35.73 | 31.73 | 33.77 | 290,797 | -5.08(-13.08%) |
Mar 13, 2020 | 34.81 | 38.89 | 33.33 | 38.85 | 452,000 | +6.01(+18.30%) |
Mar 12, 2020 | 34.78 | 37.04 | 30.42 | 32.84 | 501,035 | -4.65(-12.40%) |
Mar 11, 2020 | 41.18 | 41.76 | 36.86 | 37.49 | 299,362 | -4.99(-11.75%) |
Mar 10, 2020 | 41.52 | 42.89 | 40.42 | 42.48 | 228,467 | +2.20(+5.46%) |
Mar 09, 2020 | 40.28 | 42.78 | 39.53 | 40.28 | 294,084 | -3.31(-7.59%) |
Mar 06, 2020 | 44.05 | 44.99 | 42.98 | 43.59 | 276,400 | -1.76(-3.88%) |
Mar 05, 2020 | 44.95 | 45.60 | 43.67 | 45.35 | 297,954 | -0.73(-1.58%) |
Mar 04, 2020 | 44.59 | 46.33 | 43.72 | 46.08 | 209,520 | +2.23(+5.09%) |
Mar 03, 2020 | 43.80 | 45.09 | 43.16 | 43.85 | 210,187 | +0.02(+0.05%) |