Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.48 | 58.62 | 56.99 | 58.27 | 99,486 | +0.47(+0.81%) |
May 28, 2020 | 59.77 | 59.90 | 57.03 | 57.80 | 180,325 | -1.68(-2.83%) |
May 27, 2020 | 57.93 | 59.77 | 57.12 | 59.49 | 147,754 | +2.21(+3.85%) |
May 26, 2020 | 59.17 | 59.17 | 56.74 | 57.28 | 89,526 | -1.08(-1.85%) |
May 22, 2020 | 58.11 | 59.26 | 57.96 | 58.36 | 116,050 | +0.03(+0.05%) |
May 21, 2020 | 57.10 | 58.50 | 56.89 | 58.33 | 138,317 | +1.53(+2.69%) |
May 20, 2020 | 57.24 | 57.95 | 56.09 | 56.80 | 117,685 | +0.61(+1.09%) |
May 19, 2020 | 57.82 | 57.90 | 56.10 | 56.19 | 133,002 | -1.39(-2.41%) |
May 18, 2020 | 57.83 | 59.25 | 56.63 | 57.58 | 221,354 | +1.00(+1.77%) |
May 15, 2020 | 54.67 | 57.04 | 54.43 | 56.58 | 146,400 | +1.58(+2.88%) |
May 14, 2020 | 54.29 | 56.16 | 53.53 | 55.00 | 157,466 | -0.18(-0.33%) |
May 13, 2020 | 57.57 | 58.79 | 53.99 | 55.18 | 380,571 | -2.49(-4.31%) |
May 12, 2020 | 59.17 | 59.40 | 57.13 | 57.67 | 166,341 | -1.38(-2.34%) |
May 11, 2020 | 58.63 | 60.91 | 58.13 | 59.05 | 160,001 | -0.73(-1.22%) |
May 08, 2020 | 58.13 | 60.60 | 57.61 | 59.78 | 208,849 | +2.83(+4.97%) |
May 07, 2020 | 56.25 | 58.18 | 55.40 | 56.95 | 185,767 | +1.98(+3.61%) |
May 06, 2020 | 56.74 | 57.55 | 54.69 | 54.97 | 380,926 | -1.64(-2.90%) |
May 05, 2020 | 54.66 | 57.02 | 52.41 | 56.61 | 302,355 | +1.97(+3.61%) |
May 04, 2020 | 55.97 | 58.34 | 53.96 | 54.64 | 190,690 | -1.22(-2.18%) |
May 01, 2020 | 54.57 | 58.50 | 52.61 | 55.85 | 367,698 | +1.28(+2.35%) |
Apr 30, 2020 | 55.11 | 55.81 | 52.84 | 54.57 | 248,186 | -1.31(-2.35%) |
Apr 29, 2020 | 53.46 | 56.31 | 52.40 | 55.88 | 326,689 | +3.40(+6.48%) |
Apr 28, 2020 | 50.54 | 53.13 | 49.45 | 52.48 | 243,057 | +2.42(+4.83%) |
Apr 27, 2020 | 49.29 | 53.64 | 48.27 | 50.06 | 299,364 | +1.38(+2.84%) |
Apr 24, 2020 | 47.19 | 48.83 | 46.28 | 48.68 | 169,343 | +1.74(+3.71%) |
Apr 23, 2020 | 43.79 | 49.14 | 43.69 | 46.94 | 312,455 | +3.26(+7.45%) |
Apr 22, 2020 | 43.02 | 44.44 | 41.76 | 43.68 | 118,329 | +1.27(+3.00%) |
Apr 21, 2020 | 41.46 | 43.32 | 40.82 | 42.41 | 235,526 | -0.10(-0.23%) |
Apr 20, 2020 | 41.16 | 43.28 | 40.88 | 42.51 | 188,656 | +0.67(+1.60%) |
Apr 17, 2020 | 40.58 | 42.06 | 39.89 | 41.83 | 284,570 | +1.57(+3.91%) |
Apr 16, 2020 | 40.39 | 40.55 | 38.11 | 40.26 | 204,150 | -0.17(-0.41%) |
Apr 15, 2020 | 41.53 | 42.65 | 39.87 | 40.43 | 240,294 | -1.91(-4.52%) |
Apr 14, 2020 | 41.17 | 43.12 | 40.48 | 42.34 | 440,189 | +2.06(+5.12%) |
Apr 13, 2020 | 40.35 | 41.05 | 38.91 | 40.28 | 216,062 | -0.52(-1.29%) |
Apr 09, 2020 | 38.52 | 41.82 | 37.83 | 40.80 | 357,924 | +3.05(+8.08%) |
Apr 08, 2020 | 38.32 | 38.37 | 36.22 | 37.75 | 440,044 | -0.40(-1.04%) |
Apr 07, 2020 | 40.04 | 41.17 | 37.50 | 38.15 | 258,216 | -0.79(-2.02%) |
Apr 06, 2020 | 38.96 | 40.48 | 38.06 | 38.94 | 170,667 | +0.88(+2.32%) |
Apr 03, 2020 | 39.86 | 40.72 | 37.21 | 38.05 | 224,076 | -2.32(-5.75%) |
Apr 02, 2020 | 39.47 | 40.82 | 37.45 | 40.38 | 164,142 | +0.64(+1.61%) |
Apr 01, 2020 | 41.70 | 43.73 | 39.41 | 39.73 | 190,251 | -3.65(-8.40%) |
Mar 31, 2020 | 44.20 | 46.03 | 42.56 | 43.38 | 263,087 | -1.04(-2.34%) |
Mar 30, 2020 | 44.99 | 45.32 | 42.44 | 44.42 | 216,246 | -0.13(-0.28%) |
Mar 27, 2020 | 45.54 | 47.63 | 43.34 | 44.55 | 337,760 | -2.01(-4.32%) |
Mar 26, 2020 | 43.75 | 48.18 | 41.20 | 46.56 | 251,872 | +3.18(+7.33%) |
Mar 25, 2020 | 42.46 | 44.45 | 42.17 | 43.38 | 175,920 | +0.80(+1.87%) |
Mar 24, 2020 | 42.82 | 44.59 | 41.07 | 42.58 | 222,533 | +1.34(+3.25%) |
Mar 23, 2020 | 43.70 | 44.63 | 37.71 | 41.24 | 388,480 | -2.50(-5.71%) |
Mar 20, 2020 | 45.01 | 46.20 | 41.82 | 43.74 | 275,825 | -0.92(-2.07%) |
Mar 19, 2020 | 42.04 | 46.07 | 40.34 | 44.66 | 245,117 | +2.96(+7.11%) |
Mar 18, 2020 | 43.95 | 44.15 | 39.82 | 41.70 | 206,196 | -4.35(-9.46%) |
Mar 17, 2020 | 41.66 | 46.34 | 41.66 | 46.05 | 345,960 | +5.00(+12.17%) |
Mar 16, 2020 | 37.56 | 41.87 | 37.56 | 41.06 | 234,349 | -3.52(-7.89%) |
Mar 13, 2020 | 41.09 | 44.76 | 37.43 | 44.58 | 322,533 | +6.17(+16.07%) |
Mar 12, 2020 | 41.30 | 41.60 | 37.44 | 38.40 | 429,698 | -5.41(-12.36%) |
Mar 11, 2020 | 45.70 | 46.32 | 42.78 | 43.82 | 294,685 | -2.72(-5.85%) |
Mar 10, 2020 | 48.26 | 48.60 | 44.80 | 46.54 | 502,115 | -0.49(-1.03%) |
Mar 09, 2020 | 56.37 | 57.72 | 46.87 | 47.02 | 393,903 | -11.91(-20.20%) |
Mar 06, 2020 | 57.85 | 59.96 | 56.38 | 58.93 | 144,445 | +0.24(+0.41%) |
Mar 05, 2020 | 57.85 | 59.28 | 56.72 | 58.69 | 261,531 | -1.96(-3.24%) |
Mar 04, 2020 | 56.68 | 61.30 | 56.37 | 60.65 | 258,040 | +4.85(+8.69%) |
Mar 03, 2020 | 57.02 | 58.28 | 54.74 | 55.80 | 97,570 | -1.28(-2.25%) |