Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.76 | 50.52 | 48.98 | 49.56 | 22,176 | -0.99(-1.96%) |
May 28, 2020 | 51.23 | 51.23 | 49.82 | 50.55 | 22,377 | +0.54(+1.09%) |
May 27, 2020 | 50.65 | 50.65 | 48.00 | 50.01 | 58,333 | +1.66(+3.42%) |
May 26, 2020 | 47.62 | 48.71 | 47.53 | 48.35 | 41,090 | +3.28(+7.27%) |
May 22, 2020 | 43.70 | 45.07 | 43.70 | 45.07 | 15,721 | +1.32(+3.02%) |
May 21, 2020 | 43.62 | 44.24 | 43.18 | 43.75 | 11,090 | -0.19(-0.43%) |
May 20, 2020 | 44.33 | 44.33 | 43.44 | 43.94 | 13,583 | +0.74(+1.71%) |
May 19, 2020 | 43.96 | 44.27 | 43.18 | 43.20 | 28,279 | -1.05(-2.37%) |
May 18, 2020 | 42.60 | 44.92 | 42.60 | 44.25 | 49,050 | +4.59(+11.58%) |
May 15, 2020 | 39.49 | 39.74 | 38.51 | 39.66 | 18,949 | -0.38(-0.96%) |
May 14, 2020 | 38.52 | 40.04 | 36.84 | 40.04 | 25,848 | +0.46(+1.16%) |
May 13, 2020 | 41.11 | 41.37 | 39.20 | 39.58 | 36,912 | -1.98(-4.76%) |
May 12, 2020 | 46.11 | 46.11 | 41.56 | 41.56 | 61,471 | -4.24(-9.25%) |
May 11, 2020 | 46.05 | 46.97 | 45.62 | 45.79 | 16,317 | -1.28(-2.71%) |
May 08, 2020 | 46.62 | 47.26 | 46.24 | 47.07 | 30,506 | +2.12(+4.72%) |
May 07, 2020 | 44.73 | 46.21 | 44.59 | 44.95 | 21,614 | +0.97(+2.21%) |
May 06, 2020 | 45.50 | 45.50 | 43.91 | 43.98 | 8,672 | -1.39(-3.05%) |
May 05, 2020 | 45.67 | 46.65 | 45.28 | 45.36 | 22,507 | +0.52(+1.16%) |
May 04, 2020 | 44.02 | 44.95 | 42.88 | 44.84 | 33,628 | -0.20(-0.45%) |
May 01, 2020 | 46.44 | 46.63 | 44.43 | 45.05 | 32,067 | -3.30(-6.83%) |
Apr 30, 2020 | 48.12 | 48.65 | 46.84 | 48.35 | 56,060 | -1.28(-2.57%) |
Apr 29, 2020 | 50.16 | 50.69 | 49.18 | 49.63 | 26,066 | +1.58(+3.30%) |
Apr 28, 2020 | 48.88 | 50.32 | 48.02 | 48.04 | 41,703 | +0.71(+1.50%) |
Apr 27, 2020 | 45.25 | 47.58 | 45.09 | 47.33 | 26,002 | +2.97(+6.69%) |
Apr 24, 2020 | 44.66 | 44.78 | 43.37 | 44.36 | 32,276 | +0.28(+0.63%) |
Apr 23, 2020 | 45.25 | 45.79 | 44.09 | 44.09 | 23,630 | -0.89(-1.99%) |
Apr 22, 2020 | 45.04 | 45.67 | 44.27 | 44.98 | 29,894 | +1.43(+3.29%) |
Apr 21, 2020 | 42.35 | 44.25 | 42.35 | 43.55 | 37,522 | -1.73(-3.81%) |
Apr 20, 2020 | 47.00 | 47.24 | 45.25 | 45.27 | 37,851 | -3.60(-7.36%) |
Apr 17, 2020 | 48.65 | 49.20 | 47.65 | 48.87 | 30,922 | +2.79(+6.07%) |
Apr 16, 2020 | 46.83 | 46.94 | 45.37 | 46.07 | 22,583 | -1.02(-2.16%) |
Apr 15, 2020 | 48.02 | 48.22 | 46.10 | 47.09 | 41,114 | -3.86(-7.58%) |
Apr 14, 2020 | 50.33 | 51.73 | 50.24 | 50.95 | 71,263 | +2.51(+5.17%) |
Apr 13, 2020 | 52.83 | 52.83 | 47.78 | 48.45 | 51,217 | -4.25(-8.06%) |
Apr 09, 2020 | 49.92 | 53.83 | 49.52 | 52.69 | 70,799 | +5.26(+11.10%) |
Apr 08, 2020 | 42.80 | 47.83 | 42.18 | 47.43 | 45,423 | +5.88(+14.15%) |
Apr 07, 2020 | 43.77 | 45.41 | 41.55 | 41.55 | 57,387 | +0.80(+1.96%) |
Apr 06, 2020 | 38.10 | 41.11 | 38.10 | 40.75 | 55,951 | +5.31(+14.99%) |
Apr 03, 2020 | 36.08 | 36.78 | 34.20 | 35.44 | 12,389 | -1.12(-3.07%) |
Apr 02, 2020 | 35.42 | 37.29 | 35.22 | 36.56 | 32,231 | +0.22(+0.61%) |
Apr 01, 2020 | 37.99 | 37.99 | 35.02 | 36.34 | 70,307 | -5.46(-13.05%) |
Mar 31, 2020 | 43.62 | 43.62 | 39.73 | 41.80 | 33,620 | -2.33(-5.29%) |
Mar 30, 2020 | 42.77 | 44.25 | 40.82 | 44.13 | 29,671 | +1.64(+3.87%) |
Mar 27, 2020 | 39.82 | 44.43 | 39.55 | 42.49 | 39,043 | +0.03(+0.07%) |
Mar 26, 2020 | 37.61 | 42.60 | 37.61 | 42.46 | 47,941 | +5.28(+14.21%) |
Mar 25, 2020 | 33.76 | 40.49 | 33.30 | 37.18 | 66,501 | +3.89(+11.68%) |
Mar 24, 2020 | 31.56 | 33.36 | 30.31 | 33.29 | 41,937 | +4.88(+17.17%) |
Mar 23, 2020 | 31.76 | 31.76 | 27.24 | 28.41 | 58,478 | -3.58(-11.18%) |
Mar 20, 2020 | 35.90 | 37.55 | 31.47 | 31.99 | 42,125 | -2.81(-8.08%) |
Mar 19, 2020 | 34.12 | 36.35 | 32.53 | 34.80 | 55,967 | -0.17(-0.49%) |
Mar 18, 2020 | 38.61 | 40.70 | 31.89 | 34.98 | 51,582 | -8.77(-20.05%) |
Mar 17, 2020 | 41.09 | 44.96 | 38.38 | 43.75 | 51,904 | +3.85(+9.64%) |
Mar 16, 2020 | 49.03 | 49.75 | 39.09 | 39.90 | 46,645 | -20.00(-33.39%) |
Mar 13, 2020 | 57.06 | 60.04 | 51.46 | 59.91 | 21,951 | +8.60(+16.76%) |
Mar 12, 2020 | 57.35 | 59.45 | 50.99 | 51.31 | 81,588 | -12.85(-20.03%) |
Mar 11, 2020 | 66.70 | 66.70 | 63.27 | 64.15 | 49,628 | -8.76(-12.02%) |
Mar 10, 2020 | 70.86 | 72.92 | 65.41 | 72.92 | 26,969 | +5.63(+8.37%) |
Mar 09, 2020 | 71.39 | 71.96 | 66.97 | 67.28 | 26,026 | -11.90(-15.03%) |
Mar 06, 2020 | 78.64 | 79.62 | 74.72 | 79.18 | 18,083 | -2.77(-3.39%) |
Mar 05, 2020 | 82.79 | 83.69 | 80.24 | 81.96 | 29,723 | -3.82(-4.45%) |
Mar 04, 2020 | 82.11 | 85.84 | 82.11 | 85.78 | 23,181 | +5.95(+7.45%) |
Mar 03, 2020 | 80.70 | 83.84 | 78.59 | 79.83 | 21,064 | -0.51(-0.64%) |