Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.00 | 56.01 | 54.06 | 55.55 | 887,600 | +0.02(+0.04%) |
May 28, 2020 | 57.36 | 58.09 | 55.38 | 55.53 | 1,840,552 | -1.34(-2.36%) |
May 27, 2020 | 55.16 | 57.58 | 52.91 | 56.87 | 1,300,449 | +3.37(+6.30%) |
May 26, 2020 | 55.42 | 55.78 | 53.24 | 53.50 | 1,259,099 | +1.05(+2.00%) |
May 22, 2020 | 52.77 | 53.00 | 51.90 | 52.45 | 379,300 | +0.00(+0.00%) |
May 21, 2020 | 52.34 | 53.10 | 51.90 | 52.45 | 700,847 | -0.41(-0.78%) |
May 20, 2020 | 52.44 | 53.33 | 52.10 | 52.86 | 819,390 | +1.85(+3.63%) |
May 19, 2020 | 51.37 | 52.13 | 49.42 | 51.01 | 1,164,451 | -0.56(-1.09%) |
May 18, 2020 | 51.62 | 52.58 | 51.17 | 51.57 | 1,453,969 | +2.73(+5.59%) |
May 15, 2020 | 48.12 | 49.66 | 47.47 | 48.84 | 1,079,700 | +0.55(+1.14%) |
May 14, 2020 | 46.31 | 48.76 | 45.51 | 48.29 | 1,359,083 | +0.62(+1.30%) |
May 13, 2020 | 50.75 | 50.75 | 46.08 | 47.67 | 2,234,767 | -3.15(-6.20%) |
May 12, 2020 | 52.23 | 53.15 | 50.79 | 50.82 | 1,280,050 | -1.19(-2.29%) |
May 11, 2020 | 53.82 | 55.23 | 51.94 | 52.01 | 1,903,207 | -3.00(-5.45%) |
May 08, 2020 | 51.75 | 55.28 | 51.25 | 55.01 | 1,926,800 | +4.40(+8.69%) |
May 07, 2020 | 51.59 | 52.17 | 49.78 | 50.61 | 1,123,887 | -0.25(-0.49%) |
May 06, 2020 | 49.50 | 51.66 | 49.40 | 50.86 | 1,777,154 | +1.64(+3.33%) |
May 05, 2020 | 54.95 | 54.95 | 48.86 | 49.22 | 5,314,205 | -3.55(-6.73%) |
May 04, 2020 | 49.89 | 53.50 | 48.33 | 52.77 | 3,383,589 | +1.07(+2.07%) |
May 01, 2020 | 52.77 | 54.19 | 51.21 | 51.70 | 1,934,800 | -2.81(-5.16%) |
Apr 30, 2020 | 54.46 | 56.38 | 53.82 | 54.51 | 1,607,898 | -1.20(-2.15%) |
Apr 29, 2020 | 53.90 | 57.10 | 53.30 | 55.71 | 2,120,726 | +3.97(+7.67%) |
Apr 28, 2020 | 52.24 | 53.79 | 50.34 | 51.74 | 1,421,136 | +1.10(+2.17%) |
Apr 27, 2020 | 50.36 | 52.62 | 50.19 | 50.64 | 1,664,343 | +1.27(+2.57%) |
Apr 24, 2020 | 47.85 | 50.37 | 47.50 | 49.37 | 1,902,400 | +0.62(+1.27%) |
Apr 23, 2020 | 49.58 | 50.94 | 47.72 | 48.75 | 1,935,975 | -0.56(-1.14%) |
Apr 22, 2020 | 48.15 | 51.50 | 47.78 | 49.31 | 3,589,727 | +2.21(+4.69%) |
Apr 21, 2020 | 45.50 | 48.06 | 45.13 | 47.10 | 2,492,220 | +0.67(+1.44%) |
Apr 20, 2020 | 42.20 | 47.64 | 41.56 | 46.43 | 6,209,012 | +2.93(+6.74%) |
Apr 17, 2020 | 44.68 | 44.85 | 40.56 | 43.50 | 4,811,900 | +0.57(+1.33%) |
Apr 16, 2020 | 42.71 | 43.65 | 41.83 | 42.93 | 1,076,016 | +0.04(+0.09%) |
Apr 15, 2020 | 42.14 | 43.15 | 41.12 | 42.89 | 1,765,125 | -2.01(-4.48%) |
Apr 14, 2020 | 44.70 | 45.75 | 44.00 | 44.90 | 1,526,287 | +2.05(+4.78%) |
Apr 13, 2020 | 45.08 | 45.26 | 40.86 | 42.85 | 1,700,449 | -1.69(-3.79%) |
Apr 09, 2020 | 44.00 | 48.49 | 43.20 | 44.54 | 3,351,400 | +1.35(+3.13%) |
Apr 08, 2020 | 39.50 | 43.95 | 38.69 | 43.19 | 2,394,346 | +4.34(+11.17%) |
Apr 07, 2020 | 40.16 | 41.93 | 38.79 | 38.85 | 2,139,579 | +0.78(+2.05%) |
Apr 06, 2020 | 35.91 | 39.17 | 35.79 | 38.07 | 2,980,964 | +4.88(+14.70%) |
Apr 03, 2020 | 31.68 | 33.81 | 30.57 | 33.19 | 3,159,200 | +0.31(+0.94%) |
Apr 02, 2020 | 32.07 | 34.22 | 31.01 | 32.88 | 2,327,371 | +0.36(+1.11%) |
Apr 01, 2020 | 36.00 | 36.48 | 32.06 | 32.52 | 2,997,596 | -5.22(-13.83%) |
Mar 31, 2020 | 38.00 | 39.12 | 36.31 | 37.74 | 1,810,635 | +0.12(+0.32%) |
Mar 30, 2020 | 40.19 | 41.53 | 36.71 | 37.62 | 2,273,767 | -3.02(-7.43%) |
Mar 27, 2020 | 42.43 | 42.56 | 39.31 | 40.64 | 2,058,400 | -4.49(-9.95%) |
Mar 26, 2020 | 44.02 | 45.41 | 42.45 | 45.13 | 1,711,452 | +1.67(+3.84%) |
Mar 25, 2020 | 44.42 | 45.65 | 40.51 | 43.46 | 1,839,498 | -0.66(-1.50%) |
Mar 24, 2020 | 38.71 | 45.16 | 38.58 | 44.12 | 2,677,893 | +8.23(+22.93%) |
Mar 23, 2020 | 35.00 | 38.11 | 34.01 | 35.89 | 1,765,607 | +1.11(+3.19%) |
Mar 20, 2020 | 37.64 | 38.75 | 34.07 | 34.78 | 2,780,300 | -2.50(-6.71%) |
Mar 19, 2020 | 32.96 | 39.19 | 32.06 | 37.28 | 2,858,370 | +4.01(+12.05%) |
Mar 18, 2020 | 33.35 | 35.33 | 30.11 | 33.27 | 3,247,079 | -3.66(-9.91%) |
Mar 17, 2020 | 32.34 | 39.94 | 30.01 | 36.93 | 3,550,151 | +4.42(+13.60%) |
Mar 16, 2020 | 32.55 | 35.39 | 30.97 | 32.51 | 2,446,046 | -6.19(-15.99%) |
Mar 13, 2020 | 38.41 | 39.33 | 36.19 | 38.70 | 2,831,600 | +2.49(+6.88%) |
Mar 12, 2020 | 38.12 | 39.66 | 35.67 | 36.21 | 3,708,432 | -5.29(-12.75%) |
Mar 11, 2020 | 46.59 | 46.60 | 40.50 | 41.50 | 3,101,996 | -6.98(-14.40%) |
Mar 10, 2020 | 49.00 | 49.36 | 45.52 | 48.48 | 1,851,107 | +1.02(+2.15%) |
Mar 09, 2020 | 47.36 | 49.96 | 46.49 | 47.46 | 2,151,797 | -4.79(-9.17%) |
Mar 06, 2020 | 50.48 | 53.02 | 49.50 | 52.25 | 2,301,300 | +0.01(+0.02%) |
Mar 05, 2020 | 55.12 | 55.17 | 51.11 | 52.24 | 2,319,507 | -3.96(-7.05%) |
Mar 04, 2020 | 56.97 | 57.49 | 55.11 | 56.20 | 1,388,894 | +0.44(+0.79%) |
Mar 03, 2020 | 57.38 | 58.15 | 54.79 | 55.76 | 1,794,449 | -1.44(-2.52%) |