Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 54.92 | 55.51 | 54.17 | 55.04 | 269,996 | -0.72(-1.29%) |
May 28, 2020 | 58.11 | 58.11 | 55.58 | 55.76 | 210,089 | -1.18(-2.07%) |
May 27, 2020 | 56.92 | 57.30 | 56.06 | 56.93 | 231,432 | +1.68(+3.04%) |
May 26, 2020 | 54.79 | 55.89 | 54.58 | 55.25 | 153,716 | +2.88(+5.49%) |
May 22, 2020 | 52.57 | 52.57 | 51.37 | 52.38 | 112,867 | +0.36(+0.69%) |
May 21, 2020 | 52.64 | 53.33 | 51.72 | 52.02 | 162,097 | -0.89(-1.69%) |
May 20, 2020 | 52.15 | 53.57 | 52.13 | 52.91 | 170,562 | +2.07(+4.07%) |
May 19, 2020 | 52.09 | 52.94 | 50.84 | 50.84 | 131,853 | -1.81(-3.44%) |
May 18, 2020 | 49.57 | 53.10 | 49.57 | 52.65 | 243,478 | +5.10(+10.71%) |
May 15, 2020 | 47.80 | 49.23 | 47.27 | 47.56 | 631,150 | -0.17(-0.36%) |
May 14, 2020 | 44.38 | 47.81 | 43.60 | 47.73 | 281,979 | +1.76(+3.84%) |
May 13, 2020 | 47.72 | 47.72 | 45.17 | 45.96 | 173,875 | -2.23(-4.64%) |
May 12, 2020 | 50.31 | 50.68 | 48.15 | 48.20 | 187,749 | -2.05(-4.07%) |
May 11, 2020 | 49.68 | 50.75 | 47.97 | 50.24 | 238,534 | -0.52(-1.02%) |
May 08, 2020 | 50.43 | 50.79 | 49.35 | 50.76 | 253,003 | +1.63(+3.32%) |
May 07, 2020 | 49.20 | 49.65 | 48.36 | 49.13 | 174,274 | +0.94(+1.96%) |
May 06, 2020 | 48.87 | 49.26 | 47.53 | 48.19 | 215,741 | -0.63(-1.29%) |
May 05, 2020 | 47.33 | 50.24 | 47.33 | 48.82 | 333,269 | +3.48(+7.67%) |
May 04, 2020 | 47.67 | 47.70 | 44.76 | 45.34 | 424,228 | -3.15(-6.49%) |
May 01, 2020 | 47.97 | 48.65 | 46.67 | 48.49 | 271,780 | -0.90(-1.81%) |
Apr 30, 2020 | 50.40 | 53.31 | 47.49 | 49.39 | 364,717 | -3.99(-7.47%) |
Apr 29, 2020 | 50.93 | 54.18 | 50.69 | 53.37 | 289,299 | +4.04(+8.20%) |
Apr 28, 2020 | 48.76 | 49.74 | 47.89 | 49.33 | 287,218 | +2.21(+4.68%) |
Apr 27, 2020 | 45.81 | 47.77 | 45.81 | 47.12 | 421,475 | +1.65(+3.63%) |
Apr 24, 2020 | 44.14 | 45.72 | 44.05 | 45.47 | 231,257 | +1.41(+3.21%) |
Apr 23, 2020 | 42.72 | 44.52 | 42.65 | 44.06 | 188,607 | +1.23(+2.86%) |
Apr 22, 2020 | 42.66 | 43.75 | 41.98 | 42.84 | 164,545 | +1.30(+3.13%) |
Apr 21, 2020 | 42.37 | 42.69 | 41.12 | 41.53 | 179,430 | -2.42(-5.51%) |
Apr 20, 2020 | 43.08 | 44.55 | 42.59 | 43.96 | 169,908 | -0.35(-0.79%) |
Apr 17, 2020 | 44.54 | 45.27 | 43.54 | 44.31 | 227,544 | +1.44(+3.36%) |
Apr 16, 2020 | 43.13 | 44.02 | 41.41 | 42.86 | 311,727 | -0.43(-1.00%) |
Apr 15, 2020 | 45.15 | 45.25 | 43.08 | 43.30 | 260,245 | -4.03(-8.52%) |
Apr 14, 2020 | 47.91 | 48.34 | 46.80 | 47.33 | 132,896 | +0.85(+1.83%) |
Apr 13, 2020 | 48.34 | 48.34 | 46.06 | 46.48 | 150,671 | -2.53(-5.15%) |
Apr 09, 2020 | 46.61 | 49.19 | 45.56 | 49.01 | 212,268 | +3.79(+8.38%) |
Apr 08, 2020 | 44.78 | 45.75 | 43.30 | 45.22 | 250,504 | +1.35(+3.07%) |
Apr 07, 2020 | 44.94 | 46.17 | 43.26 | 43.87 | 258,477 | +0.43(+1.00%) |
Apr 06, 2020 | 41.99 | 43.44 | 41.19 | 43.44 | 363,601 | +3.26(+8.12%) |
Apr 03, 2020 | 40.84 | 41.19 | 39.02 | 40.18 | 209,828 | -1.21(-2.92%) |
Apr 02, 2020 | 40.04 | 41.70 | 39.85 | 41.38 | 178,328 | +0.59(+1.46%) |
Apr 01, 2020 | 41.08 | 41.83 | 40.26 | 40.79 | 203,234 | -2.31(-5.36%) |
Mar 31, 2020 | 41.83 | 43.68 | 41.51 | 43.10 | 286,338 | +0.87(+2.05%) |
Mar 30, 2020 | 41.50 | 43.27 | 40.91 | 42.23 | 230,910 | +0.59(+1.43%) |
Mar 27, 2020 | 44.41 | 46.08 | 40.88 | 41.64 | 328,957 | -5.12(-10.95%) |
Mar 26, 2020 | 43.00 | 47.43 | 43.00 | 46.76 | 443,197 | +4.56(+10.81%) |
Mar 25, 2020 | 37.65 | 43.80 | 36.76 | 42.19 | 417,900 | +4.83(+12.92%) |
Mar 24, 2020 | 35.09 | 37.53 | 35.09 | 37.37 | 272,387 | +3.22(+9.44%) |
Mar 23, 2020 | 33.24 | 34.65 | 31.39 | 34.14 | 271,463 | +0.96(+2.90%) |
Mar 20, 2020 | 34.64 | 35.84 | 32.49 | 33.18 | 556,077 | -1.23(-3.56%) |
Mar 19, 2020 | 30.08 | 34.86 | 28.90 | 34.41 | 374,936 | +4.21(+13.96%) |
Mar 18, 2020 | 38.78 | 39.37 | 29.19 | 30.19 | 385,767 | -11.43(-27.45%) |
Mar 17, 2020 | 39.29 | 41.66 | 38.06 | 41.62 | 494,103 | +3.08(+8.00%) |
Mar 16, 2020 | 37.72 | 39.92 | 37.02 | 38.54 | 400,200 | -3.76(-8.89%) |
Mar 13, 2020 | 41.96 | 42.30 | 38.51 | 42.30 | 312,833 | +2.41(+6.05%) |
Mar 12, 2020 | 41.73 | 42.67 | 39.76 | 39.88 | 470,243 | -4.98(-11.09%) |
Mar 11, 2020 | 44.73 | 46.46 | 44.05 | 44.86 | 420,038 | -1.28(-2.78%) |
Mar 10, 2020 | 47.42 | 47.65 | 44.18 | 46.14 | 321,479 | +0.12(+0.27%) |
Mar 09, 2020 | 49.64 | 50.16 | 46.01 | 46.02 | 431,800 | -6.96(-13.13%) |
Mar 06, 2020 | 50.40 | 53.34 | 50.40 | 52.98 | 390,485 | +0.81(+1.55%) |
Mar 05, 2020 | 54.02 | 54.78 | 51.18 | 52.17 | 270,935 | -3.30(-5.95%) |
Mar 04, 2020 | 55.31 | 55.56 | 54.06 | 55.47 | 215,155 | +0.89(+1.62%) |
Mar 03, 2020 | 55.28 | 57.07 | 54.37 | 54.58 | 257,935 | -0.72(-1.30%) |