Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 54.17 | 55.15 | 52.80 | 54.29 | 216,000 | -1.45(-2.60%) |
May 28, 2020 | 58.30 | 58.75 | 55.43 | 55.74 | 204,520 | -0.72(-1.28%) |
May 27, 2020 | 56.02 | 58.00 | 55.15 | 56.46 | 318,233 | +2.22(+4.09%) |
May 26, 2020 | 51.94 | 55.22 | 51.94 | 54.24 | 454,065 | +5.14(+10.47%) |
May 22, 2020 | 48.50 | 49.60 | 47.56 | 49.10 | 222,500 | +1.06(+2.21%) |
May 21, 2020 | 48.81 | 49.95 | 47.66 | 48.04 | 210,771 | -1.12(-2.28%) |
May 20, 2020 | 44.89 | 49.43 | 44.89 | 49.16 | 376,123 | +5.20(+11.83%) |
May 19, 2020 | 46.05 | 46.25 | 43.90 | 43.96 | 224,303 | -2.26(-4.89%) |
May 18, 2020 | 43.71 | 46.91 | 43.39 | 46.22 | 174,642 | +5.39(+13.20%) |
May 15, 2020 | 39.87 | 41.97 | 39.12 | 40.83 | 276,400 | +0.77(+1.92%) |
May 14, 2020 | 40.02 | 40.16 | 37.79 | 40.06 | 331,211 | -0.95(-2.32%) |
May 13, 2020 | 42.45 | 42.45 | 40.25 | 41.01 | 221,305 | -2.13(-4.94%) |
May 12, 2020 | 46.52 | 47.36 | 43.06 | 43.14 | 250,909 | -3.29(-7.09%) |
May 11, 2020 | 47.65 | 47.72 | 46.00 | 46.43 | 173,355 | -2.36(-4.84%) |
May 08, 2020 | 47.02 | 48.81 | 46.83 | 48.79 | 152,600 | +2.82(+6.13%) |
May 07, 2020 | 45.04 | 46.47 | 44.99 | 45.97 | 222,285 | +1.23(+2.75%) |
May 06, 2020 | 46.65 | 46.96 | 44.66 | 44.74 | 272,332 | -2.01(-4.30%) |
May 05, 2020 | 48.01 | 48.92 | 46.24 | 46.75 | 146,992 | -0.10(-0.21%) |
May 04, 2020 | 46.47 | 47.70 | 46.08 | 46.85 | 220,234 | -0.73(-1.53%) |
May 01, 2020 | 48.00 | 48.57 | 46.83 | 47.58 | 238,800 | -1.90(-3.84%) |
Apr 30, 2020 | 50.81 | 51.72 | 48.80 | 49.48 | 243,965 | -2.74(-5.25%) |
Apr 29, 2020 | 50.41 | 52.96 | 49.12 | 52.22 | 306,458 | +3.91(+8.09%) |
Apr 28, 2020 | 49.05 | 49.31 | 47.37 | 48.31 | 215,550 | +0.55(+1.15%) |
Apr 27, 2020 | 48.24 | 48.24 | 47.26 | 47.76 | 405,100 | +0.51(+1.08%) |
Apr 24, 2020 | 50.35 | 50.35 | 45.88 | 47.25 | 332,800 | -2.61(-5.23%) |
Apr 23, 2020 | 49.21 | 50.72 | 49.14 | 49.86 | 257,795 | +0.46(+0.93%) |
Apr 22, 2020 | 51.27 | 51.27 | 48.97 | 49.40 | 321,381 | -0.20(-0.40%) |
Apr 21, 2020 | 49.60 | 52.06 | 49.59 | 49.60 | 261,999 | -3.74(-7.01%) |
Apr 20, 2020 | 52.66 | 55.45 | 52.57 | 53.34 | 162,563 | -1.16(-2.13%) |
Apr 17, 2020 | 53.28 | 55.77 | 51.51 | 54.50 | 254,700 | +3.11(+6.05%) |
Apr 16, 2020 | 51.93 | 53.08 | 49.63 | 51.39 | 181,930 | -0.86(-1.65%) |
Apr 15, 2020 | 54.48 | 54.48 | 51.21 | 52.25 | 143,359 | -4.49(-7.91%) |
Apr 14, 2020 | 56.40 | 58.24 | 55.81 | 56.74 | 187,308 | +1.92(+3.50%) |
Apr 13, 2020 | 57.70 | 57.70 | 54.21 | 54.82 | 108,597 | -2.91(-5.04%) |
Apr 09, 2020 | 57.15 | 59.75 | 56.38 | 57.73 | 149,500 | +2.08(+3.74%) |
Apr 08, 2020 | 53.99 | 55.81 | 52.51 | 55.65 | 135,943 | +2.89(+5.48%) |
Apr 07, 2020 | 54.31 | 57.04 | 52.26 | 52.76 | 237,998 | -0.70(-1.31%) |
Apr 06, 2020 | 50.34 | 53.67 | 50.34 | 53.46 | 213,144 | +5.67(+11.86%) |
Apr 03, 2020 | 48.98 | 50.56 | 46.33 | 47.79 | 204,700 | -1.18(-2.41%) |
Apr 02, 2020 | 46.21 | 49.75 | 45.72 | 48.97 | 162,311 | +2.75(+5.95%) |
Apr 01, 2020 | 48.00 | 48.00 | 45.86 | 46.22 | 222,314 | -4.31(-8.53%) |
Mar 31, 2020 | 50.00 | 50.79 | 48.63 | 50.53 | 438,465 | +0.54(+1.08%) |
Mar 30, 2020 | 53.46 | 53.46 | 48.35 | 49.99 | 371,092 | -2.80(-5.30%) |
Mar 27, 2020 | 51.50 | 53.84 | 49.49 | 52.79 | 269,300 | -1.43(-2.64%) |
Mar 26, 2020 | 47.52 | 54.22 | 46.76 | 54.22 | 183,759 | +7.93(+17.13%) |
Mar 25, 2020 | 44.76 | 49.28 | 43.69 | 46.29 | 245,055 | +1.83(+4.12%) |
Mar 24, 2020 | 41.24 | 45.02 | 41.24 | 44.46 | 196,534 | +5.56(+14.29%) |
Mar 23, 2020 | 41.37 | 41.84 | 37.93 | 38.90 | 241,589 | -2.51(-6.06%) |
Mar 20, 2020 | 41.73 | 45.11 | 40.26 | 41.41 | 498,100 | +0.11(+0.27%) |
Mar 19, 2020 | 34.97 | 41.86 | 34.14 | 41.30 | 417,213 | +6.30(+18.00%) |
Mar 18, 2020 | 41.11 | 44.33 | 32.49 | 35.00 | 427,519 | -9.22(-20.85%) |
Mar 17, 2020 | 46.18 | 47.74 | 41.85 | 44.22 | 471,714 | -1.21(-2.66%) |
Mar 16, 2020 | 46.30 | 49.41 | 44.71 | 45.43 | 434,884 | -5.93(-11.55%) |
Mar 13, 2020 | 50.18 | 51.60 | 47.32 | 51.36 | 502,200 | +1.90(+3.84%) |
Mar 12, 2020 | 52.31 | 52.81 | 46.37 | 49.46 | 456,586 | -9.98(-16.79%) |
Mar 11, 2020 | 63.01 | 64.28 | 58.30 | 59.44 | 382,959 | -5.42(-8.36%) |
Mar 10, 2020 | 68.53 | 68.55 | 62.37 | 64.86 | 434,881 | -1.39(-2.10%) |
Mar 09, 2020 | 69.04 | 70.96 | 65.22 | 66.25 | 299,544 | -8.51(-11.38%) |
Mar 06, 2020 | 74.91 | 76.84 | 72.90 | 74.76 | 208,000 | -3.05(-3.92%) |
Mar 05, 2020 | 79.04 | 80.34 | 77.50 | 77.81 | 244,760 | -3.30(-4.07%) |
Mar 04, 2020 | 78.40 | 81.16 | 77.55 | 81.11 | 183,863 | +3.77(+4.87%) |
Mar 03, 2020 | 79.90 | 81.38 | 77.20 | 77.34 | 228,717 | -2.57(-3.22%) |