Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 58.03 | 58.09 | 57.28 | 58.00 | 24,823 | -0.38(-0.64%) |
May 28, 2020 | 60.12 | 60.12 | 58.13 | 58.37 | 68,328 | -1.15(-1.93%) |
May 27, 2020 | 58.79 | 59.54 | 57.34 | 59.52 | 34,796 | +1.85(+3.20%) |
May 26, 2020 | 57.76 | 58.37 | 57.64 | 57.68 | 23,666 | +1.85(+3.32%) |
May 22, 2020 | 55.67 | 55.82 | 55.16 | 55.82 | 47,447 | +0.09(+0.16%) |
May 21, 2020 | 55.16 | 55.95 | 55.16 | 55.74 | 26,002 | +0.27(+0.48%) |
May 20, 2020 | 55.28 | 55.72 | 54.92 | 55.47 | 49,947 | +1.34(+2.48%) |
May 19, 2020 | 54.71 | 55.34 | 54.11 | 54.13 | 45,725 | -0.82(-1.48%) |
May 18, 2020 | 53.55 | 55.16 | 53.55 | 54.95 | 37,287 | +3.42(+6.63%) |
May 15, 2020 | 50.35 | 51.76 | 50.10 | 51.53 | 31,631 | +0.55(+1.09%) |
May 14, 2020 | 49.25 | 50.97 | 48.50 | 50.97 | 23,613 | +0.66(+1.31%) |
May 13, 2020 | 51.90 | 51.90 | 49.59 | 50.32 | 46,313 | -2.00(-3.83%) |
May 12, 2020 | 54.43 | 54.46 | 52.32 | 52.32 | 28,653 | -1.89(-3.49%) |
May 11, 2020 | 53.91 | 54.66 | 53.46 | 54.21 | 263,614 | -0.37(-0.68%) |
May 08, 2020 | 53.88 | 54.69 | 53.83 | 54.58 | 41,686 | +1.93(+3.66%) |
May 07, 2020 | 52.60 | 53.19 | 52.46 | 52.66 | 32,305 | +0.99(+1.92%) |
May 06, 2020 | 52.57 | 52.57 | 51.66 | 51.66 | 36,363 | -0.41(-0.78%) |
May 05, 2020 | 52.94 | 53.44 | 51.86 | 52.07 | 30,088 | +0.35(+0.68%) |
May 04, 2020 | 50.91 | 51.72 | 50.31 | 51.72 | 13,370 | +0.31(+0.59%) |
May 01, 2020 | 52.64 | 52.64 | 51.03 | 51.41 | 31,003 | -2.39(-4.44%) |
Apr 30, 2020 | 54.65 | 54.65 | 53.49 | 53.80 | 24,843 | -1.79(-3.23%) |
Apr 29, 2020 | 54.64 | 55.94 | 54.44 | 55.59 | 27,773 | +2.77(+5.24%) |
Apr 28, 2020 | 53.25 | 53.75 | 52.07 | 52.83 | 29,108 | +0.82(+1.58%) |
Apr 27, 2020 | 50.13 | 52.30 | 50.13 | 52.00 | 71,985 | +2.06(+4.13%) |
Apr 24, 2020 | 49.82 | 50.22 | 48.99 | 49.94 | 26,499 | +0.76(+1.54%) |
Apr 23, 2020 | 49.24 | 49.90 | 48.73 | 49.18 | 62,831 | +0.54(+1.11%) |
Apr 22, 2020 | 48.70 | 49.26 | 48.34 | 48.64 | 53,325 | +0.70(+1.46%) |
Apr 21, 2020 | 47.72 | 48.40 | 47.40 | 47.94 | 58,203 | -1.27(-2.59%) |
Apr 20, 2020 | 48.90 | 50.27 | 48.82 | 49.22 | 74,370 | -0.93(-1.86%) |
Apr 17, 2020 | 49.58 | 50.29 | 49.38 | 50.15 | 40,534 | +2.36(+4.93%) |
Apr 16, 2020 | 48.21 | 48.21 | 47.03 | 47.79 | 157,248 | -0.36(-0.75%) |
Apr 15, 2020 | 48.60 | 48.60 | 47.82 | 48.15 | 45,479 | -2.18(-4.33%) |
Apr 14, 2020 | 50.88 | 51.01 | 49.86 | 50.33 | 75,203 | +0.86(+1.74%) |
Apr 13, 2020 | 51.35 | 51.35 | 48.71 | 49.47 | 171,627 | -1.54(-3.01%) |
Apr 09, 2020 | 50.03 | 52.00 | 50.03 | 51.01 | 57,712 | +2.17(+4.44%) |
Apr 08, 2020 | 47.49 | 49.12 | 46.83 | 48.84 | 51,526 | +2.32(+4.99%) |
Apr 07, 2020 | 47.52 | 48.76 | 46.29 | 46.52 | 47,434 | +0.70(+1.54%) |
Apr 06, 2020 | 43.85 | 45.98 | 43.85 | 45.82 | 79,202 | +3.69(+8.75%) |
Apr 03, 2020 | 43.35 | 43.50 | 41.60 | 42.13 | 66,824 | -1.34(-3.08%) |
Apr 02, 2020 | 42.91 | 44.38 | 42.62 | 43.47 | 171,149 | +0.33(+0.78%) |
Apr 01, 2020 | 44.01 | 44.38 | 42.84 | 43.14 | 58,576 | -2.90(-6.30%) |
Mar 31, 2020 | 46.30 | 47.08 | 45.56 | 46.04 | 130,138 | -0.64(-1.37%) |
Mar 30, 2020 | 45.95 | 46.79 | 45.05 | 46.68 | 66,051 | +0.77(+1.68%) |
Mar 27, 2020 | 45.86 | 47.03 | 45.43 | 45.91 | 114,795 | -1.81(-3.79%) |
Mar 26, 2020 | 45.49 | 48.11 | 45.49 | 47.71 | 163,646 | +2.43(+5.38%) |
Mar 25, 2020 | 44.21 | 46.85 | 43.22 | 45.28 | 89,096 | +1.45(+3.31%) |
Mar 24, 2020 | 40.65 | 43.83 | 40.65 | 43.83 | 170,726 | +4.23(+10.68%) |
Mar 23, 2020 | 40.50 | 40.50 | 38.12 | 39.60 | 296,073 | -1.13(-2.77%) |
Mar 20, 2020 | 43.00 | 43.85 | 40.59 | 40.72 | 123,950 | -1.46(-3.45%) |
Mar 19, 2020 | 40.12 | 42.92 | 38.83 | 42.18 | 274,431 | +1.78(+4.41%) |
Mar 18, 2020 | 41.86 | 42.94 | 38.37 | 40.40 | 108,938 | -4.25(-9.52%) |
Mar 17, 2020 | 43.20 | 45.18 | 41.68 | 44.65 | 136,744 | +1.98(+4.64%) |
Mar 16, 2020 | 43.70 | 45.82 | 42.52 | 42.67 | 170,217 | -6.77(-13.69%) |
Mar 13, 2020 | 47.34 | 49.71 | 45.77 | 49.43 | 143,681 | +3.15(+6.80%) |
Mar 12, 2020 | 47.48 | 48.86 | 42.88 | 46.29 | 316,921 | -5.53(-10.67%) |
Mar 11, 2020 | 53.84 | 54.27 | 51.18 | 51.82 | 55,367 | -3.49(-6.31%) |
Mar 10, 2020 | 55.50 | 55.50 | 52.60 | 55.31 | 110,841 | +1.97(+3.70%) |
Mar 09, 2020 | 54.17 | 55.17 | 51.03 | 53.34 | 52,146 | -5.77(-9.77%) |
Mar 06, 2020 | 58.35 | 59.81 | 57.90 | 59.11 | 60,348 | -1.19(-1.98%) |
Mar 05, 2020 | 61.20 | 61.52 | 59.79 | 60.30 | 68,970 | -2.45(-3.90%) |
Mar 04, 2020 | 61.98 | 62.77 | 61.14 | 62.75 | 24,109 | +1.88(+3.08%) |
Mar 03, 2020 | 62.78 | 63.60 | 60.54 | 60.87 | 40,674 | -1.63(-2.61%) |