Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.26 | 54.40 | 52.26 | 54.14 | 17,600 | +2.12(+4.08%) |
May 28, 2020 | 52.00 | 53.14 | 52.00 | 52.02 | 48,104 | -1.57(-2.93%) |
May 27, 2020 | 52.97 | 53.75 | 52.97 | 53.59 | 24,741 | -0.56(-1.03%) |
May 26, 2020 | 53.29 | 54.88 | 53.29 | 54.15 | 64,275 | +1.40(+2.65%) |
May 22, 2020 | 52.80 | 53.80 | 52.49 | 52.75 | 83,400 | -2.25(-4.09%) |
May 21, 2020 | 54.01 | 56.96 | 53.68 | 55.00 | 56,856 | -1.30(-2.31%) |
May 20, 2020 | 57.69 | 57.69 | 55.70 | 56.30 | 30,952 | +0.93(+1.68%) |
May 19, 2020 | 56.00 | 56.00 | 55.37 | 55.37 | 14,101 | -0.49(-0.88%) |
May 18, 2020 | 53.80 | 55.95 | 53.80 | 55.86 | 56,319 | +1.76(+3.25%) |
May 15, 2020 | 54.41 | 54.41 | 53.60 | 54.10 | 28,900 | -1.90(-3.39%) |
May 14, 2020 | 57.19 | 57.19 | 54.97 | 56.00 | 29,443 | -1.69(-2.93%) |
May 13, 2020 | 55.34 | 58.80 | 55.05 | 57.69 | 54,311 | +2.09(+3.76%) |
May 12, 2020 | 55.65 | 56.70 | 55.60 | 55.60 | 40,594 | -0.35(-0.62%) |
May 11, 2020 | 55.00 | 56.02 | 53.65 | 55.95 | 94,134 | +1.53(+2.81%) |
May 08, 2020 | 52.31 | 54.61 | 52.08 | 54.42 | 60,200 | +1.87(+3.56%) |
May 07, 2020 | 52.78 | 52.99 | 52.48 | 52.55 | 42,194 | -0.05(-0.10%) |
May 06, 2020 | 51.06 | 52.88 | 51.06 | 52.60 | 41,642 | +0.15(+0.29%) |
May 05, 2020 | 52.19 | 52.50 | 52.15 | 52.45 | 64,287 | +1.11(+2.16%) |
May 04, 2020 | 50.23 | 51.61 | 50.23 | 51.34 | 56,373 | +0.24(+0.47%) |
May 01, 2020 | 51.32 | 51.50 | 50.14 | 51.10 | 8,200 | -1.40(-2.67%) |
Apr 30, 2020 | 54.17 | 54.30 | 52.47 | 52.50 | 14,962 | -1.62(-2.99%) |
Apr 29, 2020 | 53.80 | 55.55 | 52.18 | 54.12 | 45,758 | +0.26(+0.48%) |
Apr 28, 2020 | 54.00 | 54.39 | 53.30 | 53.86 | 12,017 | +0.19(+0.36%) |
Apr 27, 2020 | 51.55 | 53.75 | 51.55 | 53.67 | 36,805 | +0.73(+1.38%) |
Apr 24, 2020 | 52.51 | 52.94 | 52.45 | 52.94 | 13,600 | +0.09(+0.16%) |
Apr 23, 2020 | 51.17 | 53.50 | 51.17 | 52.85 | 27,569 | +0.10(+0.19%) |
Apr 22, 2020 | 50.92 | 53.15 | 50.92 | 52.75 | 6,110 | +1.50(+2.93%) |
Apr 21, 2020 | 52.20 | 52.20 | 50.95 | 51.25 | 53,727 | -1.35(-2.57%) |
Apr 20, 2020 | 54.44 | 54.44 | 50.77 | 52.60 | 30,980 | +0.00(+0.00%) |
Apr 17, 2020 | 54.91 | 54.91 | 51.19 | 52.60 | 36,300 | -0.66(-1.24%) |
Apr 16, 2020 | 50.94 | 53.30 | 50.94 | 53.26 | 56,810 | +2.22(+4.35%) |
Apr 15, 2020 | 51.20 | 51.30 | 50.40 | 51.04 | 33,530 | -0.17(-0.33%) |
Apr 14, 2020 | 50.50 | 51.59 | 50.50 | 51.21 | 98,029 | +1.51(+3.04%) |
Apr 13, 2020 | 49.97 | 50.25 | 48.95 | 49.70 | 9,229 | -0.10(-0.20%) |
Apr 09, 2020 | 52.33 | 52.33 | 49.34 | 49.80 | 49,700 | -0.25(-0.50%) |
Apr 08, 2020 | 47.00 | 50.38 | 47.00 | 50.05 | 10,598 | +0.75(+1.53%) |
Apr 07, 2020 | 50.30 | 50.38 | 49.22 | 49.30 | 32,533 | -0.18(-0.37%) |
Apr 06, 2020 | 51.28 | 51.28 | 48.50 | 49.48 | 7,894 | +1.52(+3.17%) |
Apr 03, 2020 | 45.90 | 48.38 | 45.90 | 47.96 | 21,100 | -0.49(-1.00%) |
Apr 02, 2020 | 46.35 | 49.20 | 46.35 | 48.44 | 10,869 | +1.09(+2.31%) |
Apr 01, 2020 | 45.36 | 48.20 | 45.36 | 47.35 | 30,670 | -2.02(-4.10%) |
Mar 31, 2020 | 48.20 | 49.70 | 48.20 | 49.38 | 14,592 | -0.23(-0.45%) |
Mar 30, 2020 | 50.00 | 50.00 | 48.55 | 49.60 | 11,010 | +0.70(+1.43%) |
Mar 27, 2020 | 46.84 | 51.20 | 46.84 | 48.90 | 30,100 | -1.98(-3.89%) |
Mar 26, 2020 | 49.50 | 52.43 | 49.50 | 50.88 | 79,370 | +1.78(+3.63%) |
Mar 25, 2020 | 48.72 | 50.20 | 48.50 | 49.10 | 36,465 | +0.65(+1.34%) |
Mar 24, 2020 | 49.65 | 49.65 | 47.35 | 48.45 | 62,202 | +2.15(+4.64%) |
Mar 23, 2020 | 43.14 | 46.70 | 43.14 | 46.30 | 32,273 | +1.34(+2.97%) |
Mar 20, 2020 | 46.50 | 47.00 | 44.70 | 44.96 | 53,900 | -0.64(-1.40%) |
Mar 19, 2020 | 42.47 | 45.85 | 42.47 | 45.60 | 37,028 | +3.75(+8.96%) |
Mar 18, 2020 | 41.15 | 43.42 | 41.00 | 41.85 | 120,257 | -2.55(-5.74%) |
Mar 17, 2020 | 43.00 | 45.25 | 43.00 | 44.40 | 88,577 | +2.40(+5.71%) |
Mar 16, 2020 | 40.05 | 43.54 | 40.05 | 42.00 | 99,246 | -4.17(-9.03%) |
Mar 13, 2020 | 46.24 | 49.22 | 44.46 | 46.17 | 187,900 | +2.20(+4.99%) |
Mar 12, 2020 | 44.15 | 45.80 | 42.45 | 43.98 | 65,314 | -4.12(-8.58%) |
Mar 11, 2020 | 47.15 | 48.50 | 47.15 | 48.10 | 23,992 | -1.52(-3.06%) |
Mar 10, 2020 | 50.00 | 50.00 | 48.50 | 49.62 | 33,969 | +1.77(+3.70%) |
Mar 09, 2020 | 46.25 | 49.53 | 46.25 | 47.85 | 69,662 | -1.68(-3.39%) |
Mar 06, 2020 | 50.40 | 50.59 | 49.00 | 49.53 | 20,700 | -1.81(-3.53%) |
Mar 05, 2020 | 50.67 | 52.00 | 50.67 | 51.34 | 68,858 | +0.34(+0.67%) |
Mar 04, 2020 | 49.81 | 51.43 | 49.81 | 51.00 | 33,691 | +0.58(+1.15%) |
Mar 03, 2020 | 52.17 | 52.17 | 50.06 | 50.42 | 30,878 | +0.40(+0.80%) |