Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 54.32 | 54.71 | 54.32 | 54.71 | 1,650 | -1.02(-1.83%) |
May 28, 2020 | 56.95 | 57.01 | 55.73 | 55.73 | 1,324 | -1.66(-2.89%) |
May 27, 2020 | 56.15 | 57.78 | 55.98 | 57.39 | 14,158 | +2.53(+4.61%) |
May 26, 2020 | 53.65 | 54.86 | 53.65 | 54.86 | 2,431 | +3.07(+5.94%) |
May 22, 2020 | 51.52 | 51.78 | 51.49 | 51.78 | 4,229 | +0.12(+0.23%) |
May 21, 2020 | 52.05 | 52.05 | 51.67 | 51.67 | 1,032 | +0.08(+0.15%) |
May 20, 2020 | 51.65 | 51.65 | 51.47 | 51.59 | 1,038 | +1.74(+3.49%) |
May 19, 2020 | 50.20 | 50.23 | 49.85 | 49.85 | 858 | -0.99(-1.95%) |
May 18, 2020 | 48.56 | 50.84 | 48.56 | 50.84 | 4,999 | +4.15(+8.88%) |
May 15, 2020 | 46.66 | 46.91 | 46.66 | 46.70 | 3,404 | +0.90(+1.97%) |
May 14, 2020 | 43.50 | 45.92 | 43.47 | 45.79 | 3,144 | +0.12(+0.26%) |
May 13, 2020 | 47.19 | 47.19 | 45.37 | 45.68 | 4,866 | -1.65(-3.49%) |
May 12, 2020 | 48.79 | 48.79 | 47.33 | 47.33 | 992 | -2.43(-4.88%) |
May 11, 2020 | 49.77 | 49.98 | 49.14 | 49.75 | 3,056 | -0.89(-1.77%) |
May 08, 2020 | 49.42 | 50.65 | 49.42 | 50.65 | 1,960 | +2.29(+4.73%) |
May 07, 2020 | 48.78 | 48.78 | 48.36 | 48.36 | 1,546 | +0.60(+1.26%) |
May 06, 2020 | 48.21 | 48.33 | 47.76 | 47.76 | 3,150 | -1.00(-2.04%) |
May 05, 2020 | 49.72 | 49.72 | 48.74 | 48.75 | 996 | +0.27(+0.55%) |
May 04, 2020 | 48.07 | 48.49 | 48.07 | 48.49 | 527 | -0.47(-0.96%) |
May 01, 2020 | 49.62 | 49.62 | 48.35 | 48.95 | 3,404 | -2.41(-4.70%) |
Apr 30, 2020 | 52.38 | 52.38 | 51.37 | 51.37 | 8,854 | -1.96(-3.68%) |
Apr 29, 2020 | 52.05 | 53.65 | 51.78 | 53.33 | 15,050 | +2.62(+5.17%) |
Apr 28, 2020 | 50.18 | 50.98 | 50.06 | 50.71 | 12,107 | +1.45(+2.94%) |
Apr 27, 2020 | 47.97 | 49.33 | 47.97 | 49.26 | 1,626 | +2.28(+4.86%) |
Apr 24, 2020 | 47.17 | 47.17 | 46.23 | 46.98 | 7,427 | +0.26(+0.56%) |
Apr 23, 2020 | 46.38 | 47.23 | 46.38 | 46.71 | 1,628 | +0.72(+1.56%) |
Apr 22, 2020 | 46.54 | 46.54 | 45.70 | 46.00 | 6,758 | +0.53(+1.17%) |
Apr 21, 2020 | 45.77 | 45.77 | 45.09 | 45.46 | 8,562 | -1.12(-2.41%) |
Apr 20, 2020 | 46.87 | 47.47 | 46.59 | 46.59 | 15,849 | -1.55(-3.22%) |
Apr 17, 2020 | 47.32 | 48.15 | 47.32 | 48.14 | 26,718 | +2.52(+5.53%) |
Apr 16, 2020 | 46.48 | 46.48 | 45.46 | 45.61 | 1,605 | -0.42(-0.91%) |
Apr 15, 2020 | 47.73 | 47.73 | 45.73 | 46.03 | 10,116 | -2.71(-5.56%) |
Apr 14, 2020 | 49.44 | 49.44 | 48.23 | 48.74 | 5,264 | +0.67(+1.40%) |
Apr 13, 2020 | 49.50 | 49.50 | 47.70 | 48.07 | 936 | -2.07(-4.13%) |
Apr 09, 2020 | 48.51 | 50.14 | 48.51 | 50.14 | 8,768 | +2.00(+4.15%) |
Apr 08, 2020 | 47.23 | 48.28 | 46.77 | 48.14 | 5,723 | +1.96(+4.24%) |
Apr 07, 2020 | 48.01 | 48.01 | 46.05 | 46.18 | 9,127 | +0.23(+0.50%) |
Apr 06, 2020 | 42.68 | 45.95 | 42.68 | 45.95 | 10,425 | +4.02(+9.58%) |
Apr 03, 2020 | 44.12 | 44.12 | 41.56 | 41.93 | 7,221 | -2.11(-4.80%) |
Apr 02, 2020 | 43.40 | 44.05 | 43.35 | 44.05 | 1,528 | +0.83(+1.93%) |
Apr 01, 2020 | 44.78 | 45.03 | 43.21 | 43.21 | 4,347 | -3.33(-7.16%) |
Mar 31, 2020 | 46.53 | 46.93 | 46.05 | 46.54 | 3,047 | +0.01(+0.03%) |
Mar 30, 2020 | 45.98 | 46.53 | 44.92 | 46.53 | 2,883 | +1.33(+2.94%) |
Mar 27, 2020 | 46.10 | 46.85 | 45.19 | 45.20 | 26,718 | -2.53(-5.31%) |
Mar 26, 2020 | 44.81 | 47.73 | 44.63 | 47.73 | 17,555 | +3.96(+9.04%) |
Mar 25, 2020 | 43.55 | 44.70 | 42.69 | 43.78 | 13,001 | +0.45(+1.05%) |
Mar 24, 2020 | 42.32 | 43.32 | 42.24 | 43.32 | 12,672 | +3.98(+10.11%) |
Mar 23, 2020 | 39.45 | 41.41 | 38.80 | 39.35 | 12,393 | -0.74(-1.84%) |
Mar 20, 2020 | 42.32 | 43.62 | 40.09 | 40.09 | 12,107 | -2.24(-5.29%) |
Mar 19, 2020 | 40.14 | 42.59 | 39.12 | 42.33 | 6,833 | +1.97(+4.88%) |
Mar 18, 2020 | 44.42 | 44.42 | 39.78 | 40.36 | 11,358 | -5.22(-11.46%) |
Mar 17, 2020 | 42.41 | 45.58 | 41.96 | 45.58 | 4,328 | +2.90(+6.79%) |
Mar 16, 2020 | 41.44 | 44.87 | 41.44 | 42.68 | 12,034 | -5.16(-10.79%) |
Mar 13, 2020 | 45.73 | 47.84 | 44.33 | 47.84 | 15,625 | +3.19(+7.15%) |
Mar 12, 2020 | 47.47 | 48.46 | 44.04 | 44.65 | 9,382 | -6.65(-12.96%) |
Mar 11, 2020 | 51.70 | 53.27 | 51.30 | 51.30 | 3,518 | -3.41(-6.23%) |
Mar 10, 2020 | 55.60 | 55.60 | 53.32 | 54.72 | 15,767 | +0.98(+1.83%) |
Mar 09, 2020 | 54.55 | 55.11 | 53.07 | 53.73 | 30,087 | -5.07(-8.62%) |
Mar 06, 2020 | 57.79 | 58.85 | 57.49 | 58.80 | 2,276 | -0.93(-1.56%) |
Mar 05, 2020 | 60.17 | 60.17 | 59.57 | 59.73 | 2,211 | -2.47(-3.97%) |
Mar 04, 2020 | 60.51 | 62.20 | 60.51 | 62.20 | 1,987 | +1.95(+3.24%) |
Mar 03, 2020 | 61.41 | 62.03 | 60.25 | 60.25 | 1,336 | -1.29(-2.09%) |