Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.18 | 57.34 | 53.25 | 54.18 | 3,789,136 | -6.02(-9.99%) |
May 28, 2020 | 60.08 | 61.38 | 59.13 | 60.19 | 916,351 | -0.09(-0.14%) |
May 27, 2020 | 59.94 | 60.38 | 58.32 | 60.28 | 1,111,590 | +0.52(+0.86%) |
May 26, 2020 | 59.86 | 61.10 | 59.21 | 59.76 | 1,491,149 | +0.88(+1.49%) |
May 22, 2020 | 57.86 | 59.05 | 57.55 | 58.88 | 599,282 | +0.47(+0.80%) |
May 21, 2020 | 58.62 | 59.21 | 58.01 | 58.42 | 1,055,353 | -0.21(-0.36%) |
May 20, 2020 | 59.33 | 59.57 | 58.21 | 58.63 | 974,617 | +0.53(+0.90%) |
May 19, 2020 | 56.83 | 59.39 | 56.83 | 58.10 | 1,283,314 | +0.94(+1.64%) |
May 18, 2020 | 55.86 | 57.67 | 55.71 | 57.16 | 1,228,668 | +2.53(+4.63%) |
May 15, 2020 | 52.90 | 54.81 | 52.72 | 54.63 | 1,350,742 | +0.95(+1.76%) |
May 14, 2020 | 51.33 | 53.87 | 50.68 | 53.69 | 1,324,556 | +1.69(+3.24%) |
May 13, 2020 | 52.80 | 53.46 | 51.19 | 52.00 | 1,090,114 | -1.27(-2.38%) |
May 12, 2020 | 56.02 | 56.18 | 53.10 | 53.27 | 901,141 | -2.50(-4.48%) |
May 11, 2020 | 54.31 | 56.14 | 53.73 | 55.77 | 1,248,862 | +0.91(+1.65%) |
May 08, 2020 | 53.85 | 55.10 | 53.52 | 54.87 | 922,581 | +1.74(+3.27%) |
May 07, 2020 | 53.37 | 54.11 | 52.83 | 53.13 | 763,919 | +0.23(+0.43%) |
May 06, 2020 | 52.73 | 53.42 | 51.92 | 52.90 | 713,297 | +1.00(+1.93%) |
May 05, 2020 | 51.58 | 52.63 | 51.51 | 51.90 | 661,286 | +1.09(+2.14%) |
May 04, 2020 | 49.93 | 50.96 | 49.45 | 50.81 | 889,595 | +0.82(+1.64%) |
May 01, 2020 | 51.47 | 51.59 | 49.49 | 49.99 | 1,333,864 | -2.70(-5.12%) |
Apr 30, 2020 | 54.10 | 54.40 | 52.67 | 52.69 | 1,606,066 | -2.35(-4.26%) |
Apr 29, 2020 | 53.97 | 55.87 | 53.50 | 55.04 | 1,587,829 | +1.76(+3.31%) |
Apr 28, 2020 | 51.24 | 55.02 | 50.23 | 53.27 | 3,226,886 | +5.73(+12.06%) |
Apr 27, 2020 | 46.76 | 48.09 | 46.76 | 47.54 | 1,520,355 | +0.99(+2.13%) |
Apr 24, 2020 | 45.76 | 46.97 | 45.48 | 46.55 | 699,903 | +0.98(+2.16%) |
Apr 23, 2020 | 46.92 | 47.85 | 45.43 | 45.57 | 1,682,222 | -1.23(-2.63%) |
Apr 22, 2020 | 46.13 | 47.41 | 45.81 | 46.80 | 988,344 | +2.03(+4.54%) |
Apr 21, 2020 | 43.98 | 45.01 | 43.90 | 44.76 | 927,253 | -0.99(-2.16%) |
Apr 20, 2020 | 44.03 | 45.95 | 43.50 | 45.75 | 1,368,931 | +0.88(+1.97%) |
Apr 17, 2020 | 44.26 | 45.16 | 43.89 | 44.87 | 891,339 | +1.56(+3.61%) |
Apr 16, 2020 | 43.42 | 44.06 | 42.49 | 43.30 | 782,428 | +0.26(+0.60%) |
Apr 15, 2020 | 43.82 | 44.21 | 42.88 | 43.05 | 907,605 | -1.53(-3.42%) |
Apr 14, 2020 | 44.55 | 45.09 | 44.11 | 44.57 | 811,146 | +1.26(+2.91%) |
Apr 13, 2020 | 43.76 | 43.91 | 42.79 | 43.31 | 791,214 | -0.74(-1.69%) |
Apr 09, 2020 | 43.88 | 45.19 | 43.27 | 44.06 | 1,000,476 | +0.53(+1.23%) |
Apr 08, 2020 | 42.52 | 43.91 | 42.19 | 43.52 | 812,065 | +1.40(+3.33%) |
Apr 07, 2020 | 43.08 | 43.58 | 41.97 | 42.12 | 916,818 | +0.25(+0.59%) |
Apr 06, 2020 | 40.26 | 42.20 | 39.60 | 41.87 | 1,119,622 | +3.20(+8.29%) |
Apr 03, 2020 | 39.38 | 40.49 | 38.39 | 38.67 | 1,498,461 | -1.17(-2.94%) |
Apr 02, 2020 | 38.64 | 40.16 | 38.23 | 39.84 | 1,160,649 | +0.76(+1.95%) |
Apr 01, 2020 | 38.76 | 40.40 | 38.31 | 39.08 | 1,425,456 | -1.19(-2.96%) |
Mar 31, 2020 | 43.32 | 43.69 | 39.82 | 40.27 | 1,728,658 | -3.09(-7.13%) |
Mar 30, 2020 | 41.98 | 43.86 | 41.04 | 43.36 | 1,364,538 | +2.06(+4.99%) |
Mar 27, 2020 | 43.71 | 44.77 | 41.07 | 41.30 | 1,308,178 | -3.37(-7.54%) |
Mar 26, 2020 | 41.33 | 44.67 | 40.18 | 44.67 | 1,759,687 | +3.74(+9.14%) |
Mar 25, 2020 | 39.99 | 43.10 | 39.16 | 40.93 | 1,985,331 | -1.15(-2.74%) |
Mar 24, 2020 | 38.22 | 42.33 | 38.16 | 42.08 | 1,506,827 | +5.63(+15.44%) |
Mar 23, 2020 | 38.87 | 39.29 | 34.82 | 36.46 | 2,595,245 | -3.86(-9.58%) |
Mar 20, 2020 | 42.43 | 42.91 | 39.83 | 40.32 | 2,024,227 | -1.66(-3.95%) |
Mar 19, 2020 | 43.39 | 43.55 | 40.44 | 41.98 | 1,837,989 | -1.89(-4.31%) |
Mar 18, 2020 | 41.11 | 46.56 | 39.75 | 43.87 | 2,301,955 | -0.64(-1.44%) |
Mar 17, 2020 | 37.49 | 45.83 | 36.97 | 44.51 | 2,374,522 | +7.82(+21.32%) |
Mar 16, 2020 | 37.29 | 39.59 | 36.47 | 36.68 | 1,950,975 | -5.89(-13.82%) |
Mar 13, 2020 | 39.17 | 42.71 | 37.30 | 42.57 | 2,030,832 | +5.38(+14.47%) |
Mar 12, 2020 | 34.50 | 38.54 | 33.58 | 37.19 | 2,568,366 | -0.39(-1.04%) |
Mar 11, 2020 | 39.11 | 39.20 | 37.11 | 37.58 | 1,689,041 | -2.94(-7.25%) |
Mar 10, 2020 | 39.67 | 40.53 | 37.56 | 40.52 | 1,191,252 | +2.64(+6.98%) |
Mar 09, 2020 | 39.00 | 40.06 | 37.34 | 37.88 | 1,520,410 | -4.64(-10.90%) |
Mar 06, 2020 | 41.62 | 42.87 | 41.55 | 42.51 | 1,305,452 | -0.89(-2.04%) |
Mar 05, 2020 | 43.81 | 44.53 | 42.97 | 43.40 | 821,044 | -1.96(-4.33%) |
Mar 04, 2020 | 44.95 | 45.45 | 44.02 | 45.36 | 878,806 | +1.10(+2.48%) |
Mar 03, 2020 | 44.30 | 45.39 | 43.66 | 44.27 | 1,686,155 | +0.06(+0.13%) |