Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.46 | 52.90 | 50.98 | 51.84 | 766,116 | -0.57(-1.09%) |
May 28, 2020 | 55.94 | 56.19 | 52.10 | 52.41 | 1,073,508 | -3.38(-6.06%) |
May 27, 2020 | 58.04 | 58.97 | 54.67 | 55.79 | 1,120,079 | -0.50(-0.88%) |
May 26, 2020 | 58.06 | 58.17 | 55.60 | 56.29 | 1,840,266 | +1.02(+1.84%) |
May 22, 2020 | 55.26 | 55.73 | 53.85 | 55.27 | 658,335 | +0.39(+0.71%) |
May 21, 2020 | 53.22 | 55.47 | 52.58 | 54.88 | 927,634 | +2.46(+4.69%) |
May 20, 2020 | 52.43 | 53.69 | 51.11 | 52.42 | 780,205 | +1.64(+3.23%) |
May 19, 2020 | 50.05 | 53.33 | 49.39 | 50.78 | 991,633 | +0.28(+0.55%) |
May 18, 2020 | 51.18 | 53.24 | 50.43 | 50.50 | 1,302,090 | +2.31(+4.78%) |
May 15, 2020 | 44.56 | 49.48 | 44.25 | 48.20 | 954,182 | +2.84(+6.26%) |
May 14, 2020 | 43.65 | 45.49 | 42.21 | 45.36 | 1,039,963 | +0.28(+0.61%) |
May 13, 2020 | 47.64 | 47.85 | 43.56 | 45.08 | 915,829 | -2.93(-6.09%) |
May 12, 2020 | 51.00 | 51.24 | 47.89 | 48.01 | 781,033 | -2.23(-4.44%) |
May 11, 2020 | 48.60 | 51.34 | 47.69 | 50.23 | 974,492 | +0.87(+1.76%) |
May 08, 2020 | 46.99 | 49.73 | 46.69 | 49.37 | 1,607,585 | +4.51(+10.05%) |
May 07, 2020 | 43.25 | 45.47 | 43.21 | 44.86 | 803,466 | +2.28(+5.35%) |
May 06, 2020 | 42.65 | 43.18 | 41.08 | 42.58 | 509,774 | +0.62(+1.48%) |
May 05, 2020 | 39.56 | 42.35 | 39.56 | 41.96 | 753,241 | +3.36(+8.71%) |
May 04, 2020 | 38.41 | 40.07 | 37.57 | 38.60 | 740,716 | -0.72(-1.84%) |
May 01, 2020 | 40.62 | 41.58 | 38.35 | 39.32 | 924,377 | -2.95(-6.99%) |
Apr 30, 2020 | 42.70 | 43.28 | 41.48 | 42.28 | 1,003,644 | -1.05(-2.42%) |
Apr 29, 2020 | 42.88 | 44.26 | 42.22 | 43.33 | 961,667 | +1.91(+4.60%) |
Apr 28, 2020 | 41.00 | 42.31 | 40.23 | 41.42 | 813,517 | +1.92(+4.85%) |
Apr 27, 2020 | 38.39 | 39.66 | 37.44 | 39.51 | 850,118 | +1.75(+4.64%) |
Apr 24, 2020 | 35.29 | 38.09 | 34.90 | 37.75 | 1,156,311 | +3.23(+9.36%) |
Apr 23, 2020 | 33.40 | 35.59 | 33.25 | 34.52 | 865,723 | +1.56(+4.74%) |
Apr 22, 2020 | 35.10 | 35.10 | 32.68 | 32.96 | 432,187 | -1.05(-3.08%) |
Apr 21, 2020 | 32.21 | 34.60 | 32.21 | 34.01 | 933,822 | +0.65(+1.94%) |
Apr 20, 2020 | 33.53 | 34.54 | 32.87 | 33.36 | 489,524 | -0.93(-2.72%) |
Apr 17, 2020 | 34.91 | 35.26 | 33.08 | 34.29 | 738,410 | +1.19(+3.60%) |
Apr 16, 2020 | 30.93 | 33.11 | 30.58 | 33.10 | 676,205 | +1.98(+6.37%) |
Apr 15, 2020 | 31.55 | 32.48 | 29.73 | 31.12 | 775,081 | -2.31(-6.90%) |
Apr 14, 2020 | 32.82 | 33.91 | 32.04 | 33.43 | 750,542 | +2.48(+8.01%) |
Apr 13, 2020 | 33.91 | 33.91 | 30.64 | 30.95 | 894,317 | -3.02(-8.89%) |
Apr 09, 2020 | 37.70 | 37.94 | 33.81 | 33.97 | 1,598,708 | -0.77(-2.21%) |
Apr 08, 2020 | 30.96 | 35.94 | 30.53 | 34.74 | 1,320,783 | +4.51(+14.92%) |
Apr 07, 2020 | 31.12 | 31.76 | 29.11 | 30.23 | 977,221 | +1.21(+4.16%) |
Apr 06, 2020 | 27.71 | 29.17 | 27.06 | 29.02 | 923,806 | +2.88(+11.01%) |
Apr 03, 2020 | 26.60 | 27.12 | 25.17 | 26.14 | 973,314 | -0.58(-2.17%) |
Apr 02, 2020 | 25.56 | 26.97 | 24.98 | 26.72 | 860,403 | +0.85(+3.27%) |
Apr 01, 2020 | 24.96 | 26.01 | 24.26 | 25.88 | 997,823 | -0.53(-2.01%) |
Mar 31, 2020 | 28.21 | 29.04 | 25.72 | 26.41 | 1,129,991 | -1.87(-6.62%) |
Mar 30, 2020 | 28.22 | 29.29 | 27.64 | 28.28 | 1,170,312 | -0.54(-1.88%) |
Mar 27, 2020 | 27.72 | 29.28 | 27.18 | 28.82 | 913,186 | -0.68(-2.32%) |
Mar 26, 2020 | 28.09 | 32.38 | 28.09 | 29.51 | 1,591,274 | +1.79(+6.44%) |
Mar 25, 2020 | 25.29 | 31.52 | 22.81 | 27.72 | 2,254,312 | +4.83(+21.12%) |
Mar 24, 2020 | 22.80 | 22.97 | 20.67 | 22.89 | 1,168,129 | +2.02(+9.70%) |
Mar 23, 2020 | 21.41 | 21.65 | 19.39 | 20.86 | 857,901 | -0.78(-3.60%) |
Mar 20, 2020 | 21.14 | 24.35 | 21.04 | 21.64 | 1,142,115 | +0.96(+4.64%) |
Mar 19, 2020 | 19.47 | 21.06 | 16.09 | 20.68 | 1,548,599 | +1.15(+5.88%) |
Mar 18, 2020 | 24.94 | 25.32 | 18.72 | 19.53 | 1,652,063 | -7.45(-27.60%) |
Mar 17, 2020 | 26.97 | 27.35 | 25.17 | 26.98 | 922,778 | +0.53(+2.01%) |
Mar 16, 2020 | 26.59 | 29.27 | 25.95 | 26.45 | 1,257,812 | -4.88(-15.58%) |
Mar 13, 2020 | 32.01 | 32.29 | 28.56 | 31.33 | 864,220 | +1.65(+5.57%) |
Mar 12, 2020 | 31.59 | 31.72 | 28.56 | 29.68 | 996,135 | -4.99(-14.38%) |
Mar 11, 2020 | 35.36 | 35.98 | 33.95 | 34.66 | 730,211 | -2.12(-5.76%) |
Mar 10, 2020 | 35.73 | 36.81 | 33.31 | 36.78 | 888,382 | +3.11(+9.22%) |
Mar 09, 2020 | 40.45 | 40.83 | 33.62 | 33.67 | 1,680,715 | -10.12(-23.11%) |
Mar 06, 2020 | 41.98 | 44.06 | 40.88 | 43.80 | 1,079,881 | +0.30(+0.70%) |
Mar 05, 2020 | 49.31 | 49.38 | 43.22 | 43.49 | 1,095,152 | -7.41(-14.55%) |
Mar 04, 2020 | 49.40 | 51.03 | 48.46 | 50.90 | 560,935 | +1.83(+3.74%) |
Mar 03, 2020 | 50.52 | 51.50 | 48.29 | 49.07 | 599,836 | -0.98(-1.95%) |