Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.37 | 51.89 | 47.26 | 51.41 | 223,600 | +1.04(+2.06%) |
May 28, 2020 | 49.32 | 51.67 | 47.78 | 50.37 | 242,510 | +1.38(+2.82%) |
May 27, 2020 | 52.27 | 53.18 | 48.76 | 48.99 | 273,175 | -2.68(-5.19%) |
May 26, 2020 | 54.66 | 54.66 | 51.15 | 51.67 | 194,018 | -1.33(-2.51%) |
May 22, 2020 | 54.21 | 55.12 | 52.09 | 53.00 | 218,500 | -1.00(-1.85%) |
May 21, 2020 | 55.10 | 55.47 | 52.92 | 54.00 | 198,513 | -1.00(-1.82%) |
May 20, 2020 | 54.35 | 55.65 | 53.23 | 55.00 | 437,269 | +1.81(+3.40%) |
May 19, 2020 | 55.30 | 55.70 | 52.58 | 53.19 | 1,344,456 | -3.36(-5.94%) |
May 18, 2020 | 60.00 | 60.79 | 55.35 | 56.55 | 151,366 | -2.65(-4.48%) |
May 15, 2020 | 58.44 | 59.68 | 57.24 | 59.20 | 133,100 | +0.09(+0.15%) |
May 14, 2020 | 56.41 | 59.94 | 52.55 | 59.11 | 175,863 | +2.48(+4.38%) |
May 13, 2020 | 58.90 | 59.77 | 54.95 | 56.63 | 134,759 | -2.41(-4.08%) |
May 12, 2020 | 60.00 | 61.86 | 58.51 | 59.04 | 174,018 | -0.96(-1.60%) |
May 11, 2020 | 57.41 | 60.97 | 55.24 | 60.00 | 188,396 | +1.98(+3.41%) |
May 08, 2020 | 56.59 | 59.37 | 56.59 | 58.02 | 114,400 | +1.98(+3.53%) |
May 07, 2020 | 55.05 | 57.00 | 53.01 | 56.04 | 83,216 | +1.63(+3.00%) |
May 06, 2020 | 52.65 | 56.30 | 50.37 | 54.41 | 216,099 | +1.77(+3.36%) |
May 05, 2020 | 50.76 | 54.38 | 50.09 | 52.64 | 194,909 | +2.84(+5.70%) |
May 04, 2020 | 45.37 | 50.00 | 43.94 | 49.80 | 150,079 | +3.49(+7.54%) |
May 01, 2020 | 46.90 | 48.05 | 43.59 | 46.31 | 122,500 | -0.88(-1.86%) |
Apr 30, 2020 | 49.23 | 50.60 | 46.91 | 47.19 | 162,794 | -2.67(-5.35%) |
Apr 29, 2020 | 51.37 | 51.59 | 49.30 | 49.86 | 96,046 | +0.15(+0.30%) |
Apr 28, 2020 | 51.35 | 51.35 | 48.55 | 49.71 | 96,559 | -0.49(-0.98%) |
Apr 27, 2020 | 49.47 | 51.79 | 49.42 | 50.20 | 76,646 | +1.33(+2.72%) |
Apr 24, 2020 | 49.74 | 50.40 | 47.94 | 48.87 | 144,500 | -0.72(-1.45%) |
Apr 23, 2020 | 49.60 | 51.87 | 47.87 | 49.59 | 91,469 | -0.11(-0.22%) |
Apr 22, 2020 | 48.59 | 51.04 | 46.50 | 49.70 | 222,399 | +2.57(+5.45%) |
Apr 21, 2020 | 44.35 | 48.29 | 42.70 | 47.13 | 276,502 | +1.85(+4.09%) |
Apr 20, 2020 | 44.76 | 46.34 | 44.05 | 45.28 | 188,210 | -0.43(-0.94%) |
Apr 17, 2020 | 45.87 | 46.56 | 44.15 | 45.71 | 245,900 | +0.89(+1.99%) |
Apr 16, 2020 | 44.99 | 46.41 | 42.02 | 44.82 | 110,783 | -0.33(-0.73%) |
Apr 15, 2020 | 44.52 | 45.89 | 41.90 | 45.15 | 202,491 | -1.09(-2.36%) |
Apr 14, 2020 | 43.43 | 46.25 | 43.43 | 46.24 | 200,059 | +3.14(+7.29%) |
Apr 13, 2020 | 44.08 | 44.08 | 40.10 | 43.10 | 68,089 | -1.12(-2.53%) |
Apr 09, 2020 | 43.17 | 45.99 | 41.43 | 44.22 | 213,000 | +2.20(+5.24%) |
Apr 08, 2020 | 41.23 | 44.00 | 39.39 | 42.02 | 165,793 | +1.59(+3.93%) |
Apr 07, 2020 | 40.33 | 41.54 | 39.01 | 40.43 | 170,863 | +1.41(+3.61%) |
Apr 06, 2020 | 38.64 | 39.28 | 37.99 | 39.02 | 115,358 | +1.99(+5.37%) |
Apr 03, 2020 | 39.47 | 40.31 | 35.33 | 37.03 | 70,300 | -2.55(-6.44%) |
Apr 02, 2020 | 38.42 | 40.57 | 37.84 | 39.58 | 211,880 | +1.05(+2.73%) |
Apr 01, 2020 | 41.76 | 41.76 | 37.80 | 38.53 | 204,277 | -4.71(-10.89%) |
Mar 31, 2020 | 39.92 | 43.56 | 38.81 | 43.24 | 378,094 | +3.34(+8.37%) |
Mar 30, 2020 | 38.84 | 40.19 | 38.08 | 39.90 | 124,944 | +1.40(+3.64%) |
Mar 27, 2020 | 39.05 | 40.44 | 38.01 | 38.50 | 89,800 | -2.00(-4.94%) |
Mar 26, 2020 | 37.91 | 41.38 | 37.75 | 40.50 | 155,214 | +2.80(+7.43%) |
Mar 25, 2020 | 38.91 | 39.69 | 37.25 | 37.70 | 115,438 | -1.18(-3.03%) |
Mar 24, 2020 | 38.16 | 40.19 | 37.49 | 38.88 | 134,651 | +2.86(+7.94%) |
Mar 23, 2020 | 39.60 | 39.88 | 34.61 | 36.02 | 118,788 | -2.81(-7.24%) |
Mar 20, 2020 | 39.71 | 43.20 | 38.32 | 38.83 | 147,600 | -0.42(-1.07%) |
Mar 19, 2020 | 35.14 | 39.88 | 34.05 | 39.25 | 239,658 | +4.23(+12.08%) |
Mar 18, 2020 | 38.25 | 41.00 | 33.08 | 35.02 | 138,415 | -6.04(-14.71%) |
Mar 17, 2020 | 38.83 | 42.21 | 37.17 | 41.06 | 185,355 | +2.79(+7.29%) |
Mar 16, 2020 | 38.84 | 40.99 | 38.00 | 38.27 | 234,608 | -5.94(-13.44%) |
Mar 13, 2020 | 41.80 | 44.95 | 36.91 | 44.21 | 504,900 | +5.71(+14.83%) |
Mar 12, 2020 | 46.55 | 46.55 | 37.33 | 38.50 | 241,601 | -11.42(-22.88%) |
Mar 11, 2020 | 53.45 | 53.45 | 47.80 | 49.92 | 161,780 | -4.07(-7.54%) |
Mar 10, 2020 | 52.91 | 54.00 | 49.00 | 53.99 | 115,434 | +3.73(+7.42%) |
Mar 09, 2020 | 48.89 | 56.84 | 46.59 | 50.26 | 151,623 | -3.23(-6.04%) |
Mar 06, 2020 | 58.24 | 59.43 | 52.80 | 53.49 | 181,200 | -6.01(-10.10%) |
Mar 05, 2020 | 55.82 | 60.86 | 55.41 | 59.50 | 232,979 | +2.35(+4.11%) |
Mar 04, 2020 | 57.59 | 57.73 | 56.05 | 57.15 | 162,975 | +1.24(+2.22%) |
Mar 03, 2020 | 58.45 | 58.87 | 55.00 | 55.91 | 117,491 | -2.44(-4.18%) |