Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.45 | 52.30 | 49.46 | 50.28 | 692,619 | -2.25(-4.29%) |
May 28, 2020 | 54.56 | 55.41 | 51.24 | 52.53 | 681,455 | -4.08(-7.20%) |
May 27, 2020 | 56.17 | 57.07 | 53.69 | 56.61 | 498,364 | +1.81(+3.30%) |
May 26, 2020 | 54.29 | 56.27 | 54.29 | 54.80 | 370,477 | +1.79(+3.37%) |
May 22, 2020 | 53.42 | 54.10 | 52.65 | 53.02 | 227,950 | -0.35(-0.65%) |
May 21, 2020 | 50.99 | 53.65 | 49.70 | 53.36 | 384,994 | +2.48(+4.88%) |
May 20, 2020 | 50.28 | 51.71 | 49.47 | 50.88 | 521,741 | +1.19(+2.39%) |
May 19, 2020 | 49.85 | 51.72 | 48.54 | 49.69 | 411,396 | -0.49(-0.98%) |
May 18, 2020 | 48.22 | 50.62 | 46.05 | 50.19 | 349,851 | +3.40(+7.28%) |
May 15, 2020 | 44.92 | 47.07 | 43.54 | 46.78 | 408,996 | +1.28(+2.81%) |
May 14, 2020 | 44.70 | 46.19 | 43.86 | 45.51 | 526,180 | -0.47(-1.03%) |
May 13, 2020 | 46.72 | 47.18 | 45.21 | 45.98 | 303,734 | -1.33(-2.82%) |
May 12, 2020 | 49.05 | 49.58 | 47.31 | 47.31 | 237,154 | -1.73(-3.53%) |
May 11, 2020 | 49.07 | 49.89 | 47.83 | 49.05 | 228,667 | -0.57(-1.16%) |
May 08, 2020 | 48.84 | 50.28 | 48.61 | 49.62 | 270,691 | +1.81(+3.78%) |
May 07, 2020 | 48.57 | 49.04 | 47.80 | 47.81 | 311,161 | +0.27(+0.58%) |
May 06, 2020 | 48.37 | 48.84 | 46.25 | 47.54 | 238,832 | -0.71(-1.48%) |
May 05, 2020 | 49.04 | 49.66 | 48.17 | 48.25 | 234,939 | -0.03(-0.06%) |
May 04, 2020 | 46.74 | 48.62 | 45.88 | 48.28 | 282,086 | +0.79(+1.67%) |
May 01, 2020 | 49.21 | 50.67 | 46.84 | 47.49 | 320,884 | -3.15(-6.22%) |
Apr 30, 2020 | 50.83 | 52.27 | 49.19 | 50.63 | 343,465 | -1.45(-2.79%) |
Apr 29, 2020 | 50.35 | 52.81 | 49.09 | 52.08 | 478,647 | +3.81(+7.90%) |
Apr 28, 2020 | 48.51 | 49.55 | 46.83 | 48.27 | 297,881 | +1.38(+2.94%) |
Apr 27, 2020 | 42.50 | 47.20 | 42.50 | 46.89 | 524,144 | +5.15(+12.33%) |
Apr 24, 2020 | 42.23 | 42.50 | 41.29 | 41.75 | 510,806 | -0.11(-0.26%) |
Apr 23, 2020 | 41.78 | 42.22 | 40.88 | 41.86 | 381,444 | +0.53(+1.28%) |
Apr 22, 2020 | 41.90 | 41.93 | 41.23 | 41.33 | 284,669 | +0.33(+0.80%) |
Apr 21, 2020 | 41.79 | 42.90 | 40.84 | 41.00 | 249,043 | -1.99(-4.63%) |
Apr 20, 2020 | 44.48 | 44.82 | 42.45 | 42.99 | 261,932 | -2.05(-4.56%) |
Apr 17, 2020 | 44.26 | 45.17 | 43.49 | 45.04 | 379,954 | +2.57(+6.06%) |
Apr 16, 2020 | 42.20 | 45.16 | 41.08 | 42.47 | 370,949 | +0.59(+1.42%) |
Apr 15, 2020 | 43.42 | 43.92 | 41.85 | 41.87 | 342,593 | -3.01(-6.71%) |
Apr 14, 2020 | 44.62 | 46.16 | 44.47 | 44.88 | 293,054 | +1.00(+2.29%) |
Apr 13, 2020 | 49.60 | 49.60 | 42.80 | 43.88 | 631,593 | -5.94(-11.92%) |
Apr 09, 2020 | 47.91 | 50.39 | 47.50 | 49.82 | 876,623 | +2.54(+5.36%) |
Apr 08, 2020 | 46.24 | 47.81 | 45.47 | 47.28 | 482,646 | +1.66(+3.64%) |
Apr 07, 2020 | 44.17 | 45.96 | 43.03 | 45.62 | 802,275 | +2.74(+6.38%) |
Apr 06, 2020 | 38.40 | 42.89 | 38.40 | 42.89 | 803,098 | +5.67(+15.22%) |
Apr 03, 2020 | 37.87 | 38.73 | 33.84 | 37.22 | 1,039,148 | -2.52(-6.34%) |
Apr 02, 2020 | 37.15 | 39.92 | 37.15 | 39.74 | 610,284 | +2.21(+5.88%) |
Apr 01, 2020 | 38.46 | 39.23 | 37.27 | 37.53 | 363,599 | -2.45(-6.12%) |
Mar 31, 2020 | 39.24 | 41.18 | 39.23 | 39.98 | 448,879 | +0.43(+1.08%) |
Mar 30, 2020 | 36.99 | 39.55 | 36.35 | 39.55 | 485,903 | +3.04(+8.32%) |
Mar 27, 2020 | 38.65 | 39.26 | 36.10 | 36.51 | 385,653 | -3.64(-9.07%) |
Mar 26, 2020 | 39.78 | 41.49 | 38.77 | 40.15 | 487,930 | +1.08(+2.76%) |
Mar 25, 2020 | 40.04 | 41.68 | 38.71 | 39.07 | 407,815 | -1.07(-2.66%) |
Mar 24, 2020 | 38.95 | 41.33 | 38.95 | 40.14 | 528,670 | +3.05(+8.22%) |
Mar 23, 2020 | 38.63 | 39.33 | 33.97 | 37.09 | 458,232 | -1.24(-3.24%) |
Mar 20, 2020 | 43.45 | 45.23 | 37.98 | 38.33 | 627,302 | -4.60(-10.71%) |
Mar 19, 2020 | 41.96 | 44.11 | 40.19 | 42.93 | 671,755 | +0.99(+2.35%) |
Mar 18, 2020 | 46.46 | 48.69 | 41.31 | 41.95 | 828,732 | -6.33(-13.12%) |
Mar 17, 2020 | 44.36 | 49.74 | 39.99 | 48.28 | 1,520,439 | +4.71(+10.81%) |
Mar 16, 2020 | 41.99 | 44.41 | 41.61 | 43.57 | 483,405 | -2.18(-4.77%) |
Mar 13, 2020 | 43.07 | 45.85 | 40.58 | 45.75 | 625,220 | +4.00(+9.57%) |
Mar 12, 2020 | 42.90 | 44.36 | 41.56 | 41.76 | 477,369 | -3.28(-7.29%) |
Mar 11, 2020 | 47.43 | 47.46 | 44.58 | 45.04 | 317,558 | -3.11(-6.45%) |
Mar 10, 2020 | 47.84 | 49.11 | 45.88 | 48.15 | 529,076 | +1.48(+3.17%) |
Mar 09, 2020 | 44.98 | 48.62 | 44.98 | 46.67 | 537,118 | -0.15(-0.31%) |
Mar 06, 2020 | 47.60 | 48.07 | 45.41 | 46.81 | 530,145 | -1.74(-3.59%) |
Mar 05, 2020 | 48.80 | 48.89 | 47.65 | 48.56 | 633,326 | -0.45(-0.91%) |
Mar 04, 2020 | 50.23 | 50.23 | 47.97 | 49.00 | 420,960 | -0.66(-1.34%) |
Mar 03, 2020 | 51.27 | 51.44 | 48.59 | 49.66 | 451,149 | -1.73(-3.36%) |