Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 60.66 | 60.76 | 58.23 | 59.02 | 6,912 | -3.87(-6.16%) |
May 28, 2020 | 63.14 | 65.83 | 62.43 | 62.89 | 11,829 | +0.46(+0.73%) |
May 27, 2020 | 65.98 | 65.98 | 59.55 | 62.43 | 15,856 | -2.13(-3.29%) |
May 26, 2020 | 65.77 | 66.43 | 63.55 | 64.56 | 18,672 | +2.79(+4.51%) |
May 22, 2020 | 58.13 | 62.79 | 56.96 | 61.77 | 15,779 | +3.24(+5.54%) |
May 21, 2020 | 55.29 | 58.69 | 54.23 | 58.53 | 7,768 | +5.06(+9.47%) |
May 20, 2020 | 54.94 | 55.50 | 53.27 | 53.47 | 3,521 | -1.37(-2.49%) |
May 19, 2020 | 56.46 | 56.86 | 53.77 | 54.84 | 5,708 | -1.27(-2.26%) |
May 18, 2020 | 53.67 | 57.67 | 52.56 | 56.10 | 17,310 | +6.76(+13.71%) |
May 15, 2020 | 45.17 | 49.82 | 45.17 | 49.34 | 7,129 | +5.79(+13.30%) |
May 14, 2020 | 42.69 | 43.57 | 41.47 | 43.55 | 1,860 | +0.38(+0.88%) |
May 13, 2020 | 46.33 | 46.33 | 42.53 | 43.17 | 2,310 | -2.94(-6.37%) |
May 12, 2020 | 47.19 | 47.27 | 46.10 | 46.10 | 3,248 | -1.08(-2.30%) |
May 11, 2020 | 47.85 | 47.85 | 46.79 | 47.19 | 1,921 | -0.56(-1.18%) |
May 08, 2020 | 48.76 | 48.76 | 47.64 | 47.75 | 592 | -0.43(-0.89%) |
May 07, 2020 | 49.07 | 49.07 | 47.67 | 48.18 | 789 | +0.33(+0.69%) |
May 06, 2020 | 48.15 | 48.51 | 47.60 | 47.85 | 2,216 | +0.20(+0.42%) |
May 05, 2020 | 48.51 | 48.61 | 47.65 | 47.65 | 1,881 | -0.03(-0.05%) |
May 04, 2020 | 46.33 | 47.67 | 45.88 | 47.67 | 1,075 | +1.31(+2.82%) |
May 01, 2020 | 47.85 | 47.91 | 45.52 | 46.36 | 4,463 | -2.09(-4.32%) |
Apr 30, 2020 | 49.67 | 49.88 | 48.10 | 48.46 | 2,290 | -1.58(-3.15%) |
Apr 29, 2020 | 50.84 | 50.84 | 49.58 | 50.04 | 2,183 | +0.77(+1.56%) |
Apr 28, 2020 | 51.90 | 51.90 | 49.14 | 49.27 | 2,651 | -1.06(-2.11%) |
Apr 27, 2020 | 48.51 | 51.04 | 48.51 | 50.33 | 3,973 | +2.84(+5.97%) |
Apr 24, 2020 | 46.58 | 47.50 | 45.93 | 47.50 | 2,745 | +1.54(+3.36%) |
Apr 23, 2020 | 45.57 | 46.36 | 45.51 | 45.95 | 5,613 | +0.33(+0.72%) |
Apr 22, 2020 | 46.69 | 46.69 | 45.57 | 45.62 | 2,273 | -0.03(-0.06%) |
Apr 21, 2020 | 45.17 | 46.08 | 44.41 | 45.65 | 2,737 | -0.46(-0.99%) |
Apr 20, 2020 | 45.12 | 47.75 | 45.12 | 46.10 | 2,602 | +0.13(+0.28%) |
Apr 17, 2020 | 45.93 | 46.84 | 45.09 | 45.98 | 19,136 | +1.41(+3.16%) |
Apr 16, 2020 | 46.58 | 46.58 | 44.31 | 44.57 | 1,954 | -1.36(-2.96%) |
Apr 15, 2020 | 46.08 | 46.43 | 45.57 | 45.93 | 819 | -0.68(-1.47%) |
Apr 14, 2020 | 46.33 | 47.24 | 46.09 | 46.61 | 2,797 | +1.25(+2.76%) |
Apr 13, 2020 | 46.13 | 46.13 | 44.51 | 45.36 | 3,101 | +0.39(+0.87%) |
Apr 09, 2020 | 46.18 | 47.72 | 44.66 | 44.96 | 10,546 | +0.30(+0.68%) |
Apr 08, 2020 | 44.20 | 45.41 | 43.45 | 44.66 | 2,123 | +0.61(+1.38%) |
Apr 07, 2020 | 45.32 | 47.39 | 44.05 | 44.05 | 803 | +0.35(+0.80%) |
Apr 06, 2020 | 43.44 | 44.91 | 43.09 | 43.70 | 1,585 | +1.88(+4.49%) |
Apr 03, 2020 | 43.29 | 43.29 | 41.59 | 41.82 | 1,836 | -1.62(-3.73%) |
Apr 02, 2020 | 43.04 | 45.13 | 43.04 | 43.44 | 8,365 | +0.41(+0.94%) |
Apr 01, 2020 | 45.52 | 48.09 | 43.04 | 43.04 | 5,258 | -3.14(-6.81%) |
Mar 31, 2020 | 46.23 | 48.34 | 46.13 | 46.18 | 1,872 | -0.55(-1.18%) |
Mar 30, 2020 | 52.20 | 52.20 | 46.13 | 46.74 | 2,685 | -3.28(-6.57%) |
Mar 27, 2020 | 49.37 | 53.88 | 49.17 | 50.02 | 23,481 | +0.47(+0.95%) |
Mar 26, 2020 | 45.17 | 53.22 | 45.17 | 49.55 | 9,201 | +5.24(+11.84%) |
Mar 25, 2020 | 42.13 | 45.67 | 41.72 | 44.31 | 5,565 | +2.46(+5.87%) |
Mar 24, 2020 | 41.12 | 42.63 | 40.82 | 41.85 | 3,314 | +2.66(+6.78%) |
Mar 23, 2020 | 39.50 | 40.96 | 37.98 | 39.19 | 3,651 | +1.22(+3.20%) |
Mar 20, 2020 | 37.72 | 42.89 | 37.72 | 37.98 | 3,831 | +1.11(+3.02%) |
Mar 19, 2020 | 34.28 | 37.52 | 34.28 | 36.86 | 3,240 | +2.73(+8.01%) |
Mar 18, 2020 | 34.43 | 36.38 | 33.17 | 34.13 | 3,485 | -2.82(-7.64%) |
Mar 17, 2020 | 36.61 | 38.74 | 34.57 | 36.95 | 3,402 | +1.36(+3.81%) |
Mar 16, 2020 | 37.17 | 38.53 | 33.01 | 35.60 | 4,546 | -3.22(-8.28%) |
Mar 13, 2020 | 40.00 | 40.00 | 37.57 | 38.81 | 2,448 | -0.07(-0.18%) |
Mar 12, 2020 | 41.52 | 41.52 | 38.43 | 38.88 | 3,114 | -6.70(-14.70%) |
Mar 11, 2020 | 47.55 | 48.18 | 45.07 | 45.58 | 1,298 | -2.93(-6.03%) |
Mar 10, 2020 | 48.41 | 51.39 | 46.84 | 48.51 | 1,898 | +1.29(+2.74%) |
Mar 09, 2020 | 49.01 | 51.45 | 44.76 | 47.22 | 9,063 | -5.80(-10.94%) |
Mar 06, 2020 | 54.74 | 55.70 | 52.58 | 53.01 | 4,799 | -2.89(-5.16%) |
Mar 05, 2020 | 56.81 | 58.03 | 55.90 | 55.90 | 2,104 | -2.84(-4.83%) |
Mar 04, 2020 | 57.12 | 59.90 | 56.46 | 58.74 | 1,757 | +2.36(+4.18%) |
Mar 03, 2020 | 57.83 | 58.38 | 56.10 | 56.38 | 4,506 | -1.85(-3.18%) |