Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.83 | 60.00 | 54.71 | 59.77 | 1,624,600 | +4.02(+7.21%) |
May 28, 2020 | 52.29 | 57.48 | 51.64 | 55.75 | 4,228,327 | -2.39(-4.11%) |
May 27, 2020 | 57.65 | 58.48 | 54.78 | 58.14 | 609,658 | +1.23(+2.16%) |
May 26, 2020 | 60.00 | 61.08 | 56.58 | 56.91 | 782,705 | -2.00(-3.40%) |
May 22, 2020 | 57.43 | 59.43 | 55.80 | 58.91 | 829,500 | +1.48(+2.58%) |
May 21, 2020 | 53.75 | 58.06 | 53.54 | 57.43 | 1,468,977 | +4.96(+9.45%) |
May 20, 2020 | 53.05 | 53.05 | 51.41 | 52.47 | 419,040 | +0.09(+0.17%) |
May 19, 2020 | 53.09 | 53.70 | 51.81 | 52.38 | 599,527 | -0.87(-1.63%) |
May 18, 2020 | 49.18 | 54.13 | 48.70 | 53.25 | 1,066,695 | +5.99(+12.67%) |
May 15, 2020 | 45.37 | 47.33 | 45.09 | 47.26 | 545,900 | +2.00(+4.42%) |
May 14, 2020 | 46.47 | 46.63 | 44.79 | 45.26 | 572,710 | -1.80(-3.82%) |
May 13, 2020 | 50.76 | 51.29 | 46.64 | 47.06 | 729,506 | -3.50(-6.92%) |
May 12, 2020 | 52.34 | 54.50 | 50.48 | 50.56 | 1,018,026 | -1.80(-3.44%) |
May 11, 2020 | 51.42 | 53.00 | 50.53 | 52.36 | 613,641 | +0.26(+0.50%) |
May 08, 2020 | 48.97 | 52.38 | 48.32 | 52.10 | 653,400 | +2.25(+4.51%) |
May 07, 2020 | 50.77 | 51.51 | 49.84 | 49.85 | 341,202 | -0.13(-0.26%) |
May 06, 2020 | 50.38 | 51.00 | 49.50 | 49.98 | 245,463 | -0.60(-1.19%) |
May 05, 2020 | 51.89 | 52.15 | 50.23 | 50.58 | 369,951 | -0.70(-1.37%) |
May 04, 2020 | 47.46 | 51.42 | 46.90 | 51.28 | 637,711 | +3.75(+7.89%) |
May 01, 2020 | 48.31 | 48.97 | 46.63 | 47.53 | 368,400 | -1.44(-2.94%) |
Apr 30, 2020 | 50.34 | 50.61 | 48.93 | 48.97 | 387,124 | -2.00(-3.92%) |
Apr 29, 2020 | 51.06 | 51.67 | 49.78 | 50.97 | 424,125 | +1.23(+2.47%) |
Apr 28, 2020 | 50.82 | 51.06 | 48.85 | 49.74 | 502,233 | -1.25(-2.45%) |
Apr 27, 2020 | 52.66 | 53.00 | 50.82 | 50.99 | 323,384 | -0.57(-1.11%) |
Apr 24, 2020 | 49.87 | 52.10 | 48.91 | 51.56 | 584,000 | +2.21(+4.48%) |
Apr 23, 2020 | 48.20 | 50.16 | 47.96 | 49.35 | 506,143 | +1.21(+2.51%) |
Apr 22, 2020 | 48.69 | 48.69 | 47.10 | 48.14 | 559,597 | +0.26(+0.54%) |
Apr 21, 2020 | 48.75 | 49.98 | 47.33 | 47.88 | 426,320 | -2.12(-4.24%) |
Apr 20, 2020 | 49.40 | 52.09 | 49.40 | 50.00 | 681,095 | +0.27(+0.54%) |
Apr 17, 2020 | 48.74 | 49.73 | 48.00 | 49.73 | 485,400 | +2.15(+4.52%) |
Apr 16, 2020 | 47.26 | 48.36 | 46.55 | 47.58 | 540,202 | +0.41(+0.87%) |
Apr 15, 2020 | 47.29 | 47.60 | 46.28 | 47.17 | 477,970 | -1.66(-3.40%) |
Apr 14, 2020 | 48.59 | 49.68 | 48.03 | 48.83 | 412,469 | +1.15(+2.41%) |
Apr 13, 2020 | 47.06 | 47.86 | 46.11 | 47.68 | 306,644 | +0.38(+0.80%) |
Apr 09, 2020 | 48.44 | 48.94 | 46.66 | 47.30 | 609,400 | -0.52(-1.09%) |
Apr 08, 2020 | 47.50 | 48.24 | 46.92 | 47.82 | 648,787 | +1.01(+2.16%) |
Apr 07, 2020 | 47.95 | 48.21 | 45.90 | 46.81 | 639,166 | -0.53(-1.12%) |
Apr 06, 2020 | 46.55 | 47.66 | 45.98 | 47.34 | 518,132 | +2.25(+4.99%) |
Apr 03, 2020 | 44.17 | 45.44 | 43.45 | 45.09 | 675,200 | +1.10(+2.50%) |
Apr 02, 2020 | 40.50 | 44.45 | 40.50 | 43.99 | 725,210 | +3.24(+7.95%) |
Apr 01, 2020 | 41.55 | 43.34 | 39.92 | 40.75 | 981,011 | -1.25(-2.98%) |
Mar 31, 2020 | 42.78 | 43.39 | 41.03 | 42.00 | 869,080 | -0.12(-0.28%) |
Mar 30, 2020 | 44.81 | 44.99 | 41.31 | 42.12 | 528,967 | -2.42(-5.43%) |
Mar 27, 2020 | 41.52 | 45.80 | 41.25 | 44.54 | 967,400 | +1.54(+3.58%) |
Mar 26, 2020 | 42.82 | 45.00 | 42.06 | 43.00 | 848,020 | +1.50(+3.61%) |
Mar 25, 2020 | 41.76 | 43.13 | 40.40 | 41.50 | 568,183 | -0.41(-0.98%) |
Mar 24, 2020 | 41.94 | 42.84 | 41.00 | 41.91 | 614,286 | +1.95(+4.88%) |
Mar 23, 2020 | 39.16 | 40.79 | 37.30 | 39.96 | 719,006 | +1.83(+4.80%) |
Mar 20, 2020 | 38.67 | 40.00 | 36.79 | 38.13 | 838,800 | -0.54(-1.40%) |
Mar 19, 2020 | 35.00 | 39.75 | 33.27 | 38.67 | 799,886 | +3.84(+11.02%) |
Mar 18, 2020 | 36.83 | 38.89 | 32.95 | 34.83 | 1,214,403 | -4.39(-11.19%) |
Mar 17, 2020 | 36.65 | 39.46 | 35.06 | 39.22 | 1,046,323 | +2.89(+7.95%) |
Mar 16, 2020 | 36.28 | 40.57 | 35.39 | 36.33 | 911,338 | -4.92(-11.93%) |
Mar 13, 2020 | 42.21 | 42.50 | 36.62 | 41.25 | 674,300 | +1.25(+3.12%) |
Mar 12, 2020 | 37.56 | 40.89 | 34.00 | 40.00 | 1,212,098 | -0.42(-1.04%) |
Mar 11, 2020 | 43.04 | 43.64 | 40.08 | 40.42 | 883,870 | -3.84(-8.68%) |
Mar 10, 2020 | 44.06 | 44.90 | 41.84 | 44.26 | 653,798 | +1.26(+2.93%) |
Mar 09, 2020 | 42.40 | 43.42 | 41.27 | 43.00 | 904,075 | -3.03(-6.58%) |
Mar 06, 2020 | 47.84 | 48.65 | 44.87 | 46.03 | 467,400 | -3.17(-6.44%) |
Mar 05, 2020 | 48.65 | 50.68 | 48.51 | 49.20 | 608,597 | -0.75(-1.50%) |
Mar 04, 2020 | 47.88 | 50.00 | 47.09 | 49.95 | 477,130 | +3.01(+6.41%) |
Mar 03, 2020 | 46.67 | 48.22 | 46.17 | 46.94 | 683,089 | -0.23(-0.49%) |