Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.73 | 51.93 | 49.82 | 51.28 | 591,391 | +0.14(+0.27%) |
May 28, 2020 | 53.75 | 53.75 | 50.88 | 51.15 | 480,005 | -2.21(-4.14%) |
May 27, 2020 | 54.37 | 54.99 | 53.01 | 53.36 | 645,753 | +0.11(+0.20%) |
May 26, 2020 | 53.05 | 53.84 | 51.89 | 53.25 | 507,017 | +2.19(+4.29%) |
May 22, 2020 | 50.48 | 51.15 | 49.31 | 51.06 | 391,682 | +0.66(+1.31%) |
May 21, 2020 | 49.96 | 51.04 | 49.75 | 50.40 | 258,160 | +0.37(+0.75%) |
May 20, 2020 | 49.71 | 50.68 | 49.41 | 50.03 | 409,363 | +1.36(+2.79%) |
May 19, 2020 | 48.50 | 49.63 | 47.28 | 48.67 | 466,823 | +0.00(+0.00%) |
May 18, 2020 | 47.63 | 49.22 | 47.06 | 48.67 | 446,010 | +3.01(+6.59%) |
May 15, 2020 | 44.99 | 46.37 | 44.59 | 45.66 | 317,147 | +0.30(+0.67%) |
May 14, 2020 | 43.53 | 45.44 | 41.52 | 45.36 | 734,191 | +0.85(+1.91%) |
May 13, 2020 | 47.28 | 47.28 | 43.85 | 44.51 | 631,955 | -3.14(-6.60%) |
May 12, 2020 | 50.12 | 50.87 | 47.65 | 47.65 | 414,530 | -2.28(-4.58%) |
May 11, 2020 | 50.01 | 50.69 | 49.29 | 49.94 | 876,299 | -0.94(-1.84%) |
May 08, 2020 | 48.90 | 50.93 | 48.90 | 50.88 | 658,463 | +2.97(+6.20%) |
May 07, 2020 | 48.94 | 50.35 | 47.72 | 47.91 | 761,712 | +0.95(+2.02%) |
May 06, 2020 | 47.99 | 48.46 | 46.43 | 46.96 | 1,032,642 | -0.75(-1.58%) |
May 05, 2020 | 47.54 | 48.24 | 47.06 | 47.71 | 745,846 | +1.68(+3.65%) |
May 04, 2020 | 44.64 | 46.09 | 43.72 | 46.03 | 678,478 | +1.20(+2.68%) |
May 01, 2020 | 45.50 | 45.71 | 43.20 | 44.83 | 878,736 | -1.29(-2.79%) |
Apr 30, 2020 | 46.67 | 47.69 | 44.17 | 46.12 | 1,366,649 | -1.94(-4.04%) |
Apr 29, 2020 | 44.89 | 48.45 | 44.52 | 48.06 | 954,321 | +4.45(+10.21%) |
Apr 28, 2020 | 43.31 | 44.45 | 42.69 | 43.61 | 621,380 | +1.28(+3.02%) |
Apr 27, 2020 | 40.42 | 42.63 | 40.42 | 42.33 | 517,564 | +1.97(+4.89%) |
Apr 24, 2020 | 39.41 | 40.65 | 39.29 | 40.36 | 441,160 | +1.05(+2.68%) |
Apr 23, 2020 | 38.58 | 40.57 | 38.20 | 39.30 | 566,868 | +1.49(+3.95%) |
Apr 22, 2020 | 37.63 | 38.06 | 36.92 | 37.81 | 333,546 | +0.90(+2.43%) |
Apr 21, 2020 | 37.07 | 38.80 | 36.43 | 36.91 | 858,349 | -1.33(-3.47%) |
Apr 20, 2020 | 37.99 | 38.54 | 37.19 | 38.24 | 413,338 | -0.51(-1.31%) |
Apr 17, 2020 | 37.38 | 38.87 | 37.38 | 38.75 | 340,905 | +2.68(+7.42%) |
Apr 16, 2020 | 36.96 | 36.96 | 34.45 | 36.07 | 593,963 | -0.97(-2.61%) |
Apr 15, 2020 | 37.11 | 37.41 | 36.53 | 37.04 | 592,755 | -2.02(-5.18%) |
Apr 14, 2020 | 39.89 | 41.34 | 38.87 | 39.06 | 515,310 | -0.13(-0.32%) |
Apr 13, 2020 | 41.07 | 41.48 | 38.60 | 39.19 | 440,625 | -2.09(-5.06%) |
Apr 09, 2020 | 39.92 | 42.50 | 39.92 | 41.28 | 543,769 | +2.24(+5.73%) |
Apr 08, 2020 | 38.51 | 39.45 | 37.60 | 39.04 | 738,950 | +0.84(+2.20%) |
Apr 07, 2020 | 37.82 | 40.46 | 37.31 | 38.20 | 966,923 | +2.35(+6.56%) |
Apr 06, 2020 | 34.70 | 36.03 | 34.49 | 35.85 | 932,996 | +2.78(+8.42%) |
Apr 03, 2020 | 33.34 | 33.95 | 32.97 | 33.06 | 611,766 | -0.19(-0.56%) |
Apr 02, 2020 | 33.06 | 34.96 | 32.35 | 33.25 | 609,715 | +0.27(+0.83%) |
Apr 01, 2020 | 33.48 | 33.92 | 32.31 | 32.98 | 672,480 | -1.79(-5.14%) |
Mar 31, 2020 | 36.26 | 36.52 | 34.21 | 34.76 | 708,976 | -1.76(-4.81%) |
Mar 30, 2020 | 36.60 | 37.45 | 35.26 | 36.52 | 684,241 | -0.81(-2.17%) |
Mar 27, 2020 | 36.28 | 37.84 | 35.97 | 37.33 | 703,828 | -0.75(-1.97%) |
Mar 26, 2020 | 35.05 | 38.29 | 34.97 | 38.08 | 922,956 | +3.76(+10.95%) |
Mar 25, 2020 | 32.64 | 35.55 | 31.60 | 34.32 | 977,448 | +1.69(+5.18%) |
Mar 24, 2020 | 32.10 | 32.77 | 30.64 | 32.64 | 806,179 | +2.12(+6.94%) |
Mar 23, 2020 | 30.22 | 31.07 | 29.18 | 30.52 | 1,215,131 | -0.54(-1.73%) |
Mar 20, 2020 | 31.21 | 31.80 | 28.67 | 31.05 | 1,144,477 | +0.29(+0.95%) |
Mar 19, 2020 | 27.11 | 32.12 | 26.12 | 30.76 | 834,728 | +3.42(+12.50%) |
Mar 18, 2020 | 29.05 | 29.30 | 26.48 | 27.34 | 2,066,606 | -3.86(-12.36%) |
Mar 17, 2020 | 33.89 | 34.76 | 29.21 | 31.20 | 1,159,822 | -2.20(-6.58%) |
Mar 16, 2020 | 36.62 | 38.58 | 33.35 | 33.40 | 660,891 | -7.47(-18.28%) |
Mar 13, 2020 | 44.92 | 45.05 | 39.17 | 40.87 | 1,025,482 | -1.61(-3.79%) |
Mar 12, 2020 | 43.81 | 44.84 | 41.93 | 42.48 | 1,076,322 | -3.09(-6.77%) |
Mar 11, 2020 | 45.15 | 46.02 | 44.14 | 45.56 | 996,624 | -0.93(-2.00%) |
Mar 10, 2020 | 46.24 | 46.87 | 42.97 | 46.49 | 953,705 | +1.66(+3.70%) |
Mar 09, 2020 | 50.00 | 50.00 | 44.74 | 44.83 | 881,781 | -7.72(-14.70%) |
Mar 06, 2020 | 52.20 | 52.77 | 50.89 | 52.56 | 734,857 | -0.67(-1.27%) |
Mar 05, 2020 | 54.02 | 54.02 | 52.89 | 53.23 | 663,576 | -1.95(-3.54%) |
Mar 04, 2020 | 56.65 | 56.67 | 54.24 | 55.18 | 760,084 | -0.68(-1.22%) |
Mar 03, 2020 | 56.84 | 57.72 | 55.34 | 55.87 | 704,766 | -1.21(-2.12%) |