Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 59.83 | 59.83 | 58.29 | 59.41 | 200,131 | -0.80(-1.32%) |
May 28, 2020 | 62.31 | 62.40 | 59.99 | 60.20 | 152,220 | -1.42(-2.30%) |
May 27, 2020 | 61.82 | 62.29 | 60.54 | 61.62 | 187,193 | +0.16(+0.25%) |
May 26, 2020 | 61.15 | 62.52 | 61.15 | 61.47 | 183,836 | +2.30(+3.90%) |
May 22, 2020 | 58.33 | 59.23 | 57.72 | 59.16 | 94,705 | +1.09(+1.88%) |
May 21, 2020 | 58.45 | 58.98 | 57.98 | 58.07 | 112,801 | -0.70(-1.19%) |
May 20, 2020 | 58.29 | 59.35 | 57.83 | 58.76 | 125,498 | +1.64(+2.86%) |
May 19, 2020 | 58.53 | 59.34 | 57.06 | 57.13 | 134,802 | -1.66(-2.82%) |
May 18, 2020 | 56.53 | 59.10 | 55.71 | 58.78 | 157,558 | +4.56(+8.41%) |
May 15, 2020 | 52.48 | 54.26 | 52.48 | 54.22 | 224,318 | +1.33(+2.51%) |
May 14, 2020 | 52.92 | 53.58 | 50.82 | 52.90 | 204,330 | -0.99(-1.83%) |
May 13, 2020 | 54.61 | 55.00 | 53.33 | 53.88 | 145,705 | -0.98(-1.78%) |
May 12, 2020 | 58.06 | 58.06 | 54.77 | 54.86 | 129,170 | -3.02(-5.22%) |
May 11, 2020 | 57.29 | 58.65 | 56.48 | 57.88 | 148,109 | -0.19(-0.33%) |
May 08, 2020 | 57.10 | 58.50 | 56.79 | 58.08 | 162,145 | +2.27(+4.06%) |
May 07, 2020 | 56.45 | 56.45 | 55.07 | 55.81 | 133,677 | +0.34(+0.61%) |
May 06, 2020 | 55.61 | 56.21 | 55.25 | 55.47 | 88,159 | -0.02(-0.03%) |
May 05, 2020 | 55.32 | 56.26 | 54.60 | 55.49 | 178,451 | +1.13(+2.08%) |
May 04, 2020 | 54.42 | 54.78 | 53.51 | 54.36 | 156,776 | -0.97(-1.75%) |
May 01, 2020 | 55.77 | 55.98 | 54.91 | 55.33 | 139,630 | -1.83(-3.20%) |
Apr 30, 2020 | 60.31 | 60.31 | 57.10 | 57.16 | 194,294 | -3.97(-6.49%) |
Apr 29, 2020 | 60.01 | 62.04 | 59.25 | 61.13 | 249,012 | +2.86(+4.90%) |
Apr 28, 2020 | 58.08 | 59.67 | 57.43 | 58.27 | 180,732 | +1.32(+2.31%) |
Apr 27, 2020 | 55.69 | 58.03 | 55.69 | 56.95 | 191,189 | +1.78(+3.23%) |
Apr 24, 2020 | 55.36 | 56.00 | 54.31 | 55.17 | 358,268 | +0.02(+0.04%) |
Apr 23, 2020 | 55.39 | 56.83 | 55.04 | 55.15 | 149,159 | -0.44(-0.78%) |
Apr 22, 2020 | 55.83 | 56.66 | 54.72 | 55.59 | 145,319 | +1.31(+2.41%) |
Apr 21, 2020 | 53.34 | 54.83 | 52.62 | 54.28 | 133,494 | -0.46(-0.83%) |
Apr 20, 2020 | 55.80 | 56.74 | 53.93 | 54.74 | 145,555 | -2.03(-3.58%) |
Apr 17, 2020 | 56.88 | 59.10 | 55.73 | 56.77 | 214,713 | +1.74(+3.17%) |
Apr 16, 2020 | 51.32 | 55.59 | 50.61 | 55.03 | 365,982 | +4.22(+8.31%) |
Apr 15, 2020 | 53.94 | 55.79 | 50.44 | 50.80 | 268,193 | -4.54(-8.21%) |
Apr 14, 2020 | 53.55 | 55.50 | 53.18 | 55.35 | 177,323 | +3.49(+6.72%) |
Apr 13, 2020 | 54.04 | 54.04 | 51.07 | 51.86 | 135,799 | -2.64(-4.85%) |
Apr 09, 2020 | 53.41 | 54.80 | 53.01 | 54.50 | 125,481 | +2.49(+4.78%) |
Apr 08, 2020 | 50.53 | 52.69 | 50.53 | 52.02 | 219,509 | +0.17(+0.34%) |
Apr 07, 2020 | 53.37 | 54.01 | 51.74 | 51.84 | 161,892 | +0.09(+0.17%) |
Apr 06, 2020 | 50.65 | 52.21 | 50.04 | 51.75 | 204,538 | +3.28(+6.77%) |
Apr 03, 2020 | 50.58 | 51.98 | 47.88 | 48.47 | 194,161 | -2.72(-5.31%) |
Apr 02, 2020 | 45.51 | 51.47 | 45.51 | 51.19 | 223,480 | +5.13(+11.14%) |
Apr 01, 2020 | 50.20 | 51.15 | 45.51 | 46.06 | 223,889 | -5.84(-11.25%) |
Mar 31, 2020 | 51.56 | 52.36 | 50.59 | 51.90 | 255,444 | -0.13(-0.24%) |
Mar 30, 2020 | 51.12 | 52.15 | 49.10 | 52.02 | 208,069 | +1.39(+2.75%) |
Mar 27, 2020 | 50.33 | 52.45 | 48.30 | 50.63 | 183,213 | -1.40(-2.70%) |
Mar 26, 2020 | 48.17 | 52.46 | 48.11 | 52.03 | 272,480 | +4.26(+8.92%) |
Mar 25, 2020 | 48.35 | 50.16 | 46.15 | 47.77 | 213,568 | -0.87(-1.79%) |
Mar 24, 2020 | 43.43 | 48.94 | 42.25 | 48.65 | 282,920 | +7.01(+16.84%) |
Mar 23, 2020 | 44.44 | 44.65 | 40.18 | 41.64 | 404,466 | -2.64(-5.97%) |
Mar 20, 2020 | 49.15 | 49.59 | 42.79 | 44.28 | 403,813 | -4.59(-9.39%) |
Mar 19, 2020 | 48.72 | 50.21 | 47.52 | 48.87 | 302,836 | -0.49(-1.00%) |
Mar 18, 2020 | 48.83 | 51.65 | 47.17 | 49.36 | 310,466 | -2.79(-5.35%) |
Mar 17, 2020 | 48.62 | 53.09 | 47.73 | 52.15 | 333,154 | +4.49(+9.43%) |
Mar 16, 2020 | 48.16 | 49.57 | 46.81 | 47.66 | 247,517 | -5.37(-10.13%) |
Mar 13, 2020 | 50.32 | 53.03 | 48.32 | 53.03 | 277,299 | +5.18(+10.83%) |
Mar 12, 2020 | 52.44 | 53.18 | 46.83 | 47.85 | 335,771 | -7.16(-13.01%) |
Mar 11, 2020 | 56.07 | 56.80 | 54.55 | 55.01 | 262,846 | -2.27(-3.96%) |
Mar 10, 2020 | 60.98 | 60.98 | 55.30 | 57.27 | 397,458 | -1.92(-3.24%) |
Mar 09, 2020 | 57.04 | 60.75 | 57.04 | 59.19 | 350,486 | -1.85(-3.03%) |
Mar 06, 2020 | 58.06 | 61.24 | 57.95 | 61.04 | 327,492 | +1.35(+2.25%) |
Mar 05, 2020 | 59.44 | 60.05 | 58.49 | 59.69 | 313,915 | -1.63(-2.65%) |
Mar 04, 2020 | 61.40 | 61.48 | 59.92 | 61.32 | 445,835 | +0.71(+1.17%) |
Mar 03, 2020 | 62.17 | 64.09 | 60.58 | 60.61 | 325,693 | -1.25(-2.02%) |