Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.43 | 51.43 | 49.65 | 50.57 | 321,566 | -1.07(-2.07%) |
May 28, 2020 | 53.30 | 53.34 | 51.45 | 51.63 | 222,223 | -1.11(-2.11%) |
May 27, 2020 | 53.13 | 53.65 | 51.29 | 52.75 | 300,517 | +0.55(+1.06%) |
May 26, 2020 | 51.72 | 53.10 | 51.37 | 52.19 | 223,247 | +2.01(+4.01%) |
May 22, 2020 | 50.81 | 51.02 | 49.73 | 50.18 | 149,042 | -0.63(-1.25%) |
May 21, 2020 | 51.54 | 51.69 | 50.63 | 50.81 | 282,750 | -0.69(-1.34%) |
May 20, 2020 | 50.82 | 51.87 | 50.74 | 51.50 | 202,289 | +1.47(+2.94%) |
May 19, 2020 | 51.28 | 51.86 | 49.99 | 50.03 | 294,190 | -1.48(-2.88%) |
May 18, 2020 | 51.19 | 52.33 | 51.16 | 51.51 | 231,520 | +2.17(+4.40%) |
May 15, 2020 | 49.29 | 49.90 | 47.56 | 49.34 | 176,220 | -0.20(-0.41%) |
May 14, 2020 | 48.73 | 49.68 | 47.20 | 49.54 | 231,755 | -0.18(-0.37%) |
May 13, 2020 | 49.40 | 50.38 | 48.61 | 49.73 | 249,004 | -0.22(-0.44%) |
May 12, 2020 | 52.59 | 53.56 | 49.85 | 49.95 | 201,002 | -2.54(-4.84%) |
May 11, 2020 | 54.34 | 54.82 | 52.06 | 52.49 | 306,992 | -2.49(-4.53%) |
May 08, 2020 | 52.41 | 55.62 | 51.52 | 54.98 | 426,907 | +3.79(+7.40%) |
May 07, 2020 | 51.26 | 52.32 | 50.38 | 51.19 | 331,870 | +0.35(+0.69%) |
May 06, 2020 | 50.70 | 51.50 | 50.20 | 50.84 | 220,728 | +0.05(+0.09%) |
May 05, 2020 | 51.52 | 51.79 | 50.55 | 50.80 | 220,912 | -0.08(-0.16%) |
May 04, 2020 | 50.56 | 51.02 | 49.36 | 50.88 | 294,301 | -0.09(-0.18%) |
May 01, 2020 | 51.61 | 51.86 | 49.88 | 50.97 | 349,179 | -2.17(-4.09%) |
Apr 30, 2020 | 54.54 | 55.01 | 52.54 | 53.14 | 400,716 | -2.61(-4.69%) |
Apr 29, 2020 | 54.67 | 57.64 | 54.65 | 55.75 | 432,771 | +2.68(+5.04%) |
Apr 28, 2020 | 51.51 | 55.00 | 51.51 | 53.08 | 965,230 | +6.95(+15.05%) |
Apr 27, 2020 | 45.23 | 46.58 | 44.88 | 46.13 | 359,064 | +1.55(+3.47%) |
Apr 24, 2020 | 44.18 | 44.78 | 43.63 | 44.59 | 148,390 | +0.40(+0.92%) |
Apr 23, 2020 | 43.34 | 45.24 | 43.34 | 44.18 | 177,692 | +1.09(+2.52%) |
Apr 22, 2020 | 42.25 | 43.49 | 41.58 | 43.10 | 251,083 | +2.03(+4.95%) |
Apr 21, 2020 | 41.73 | 41.85 | 40.63 | 41.06 | 205,210 | -1.52(-3.56%) |
Apr 20, 2020 | 41.76 | 43.69 | 41.42 | 42.58 | 198,356 | -0.09(-0.22%) |
Apr 17, 2020 | 43.37 | 44.01 | 42.57 | 42.67 | 188,069 | +0.39(+0.91%) |
Apr 16, 2020 | 42.24 | 42.46 | 40.89 | 42.29 | 228,028 | +0.28(+0.66%) |
Apr 15, 2020 | 42.87 | 43.32 | 40.78 | 42.01 | 226,676 | -2.49(-5.60%) |
Apr 14, 2020 | 43.15 | 45.05 | 42.69 | 44.50 | 287,528 | +2.25(+5.33%) |
Apr 13, 2020 | 42.56 | 42.83 | 41.76 | 42.25 | 222,217 | -0.55(-1.29%) |
Apr 09, 2020 | 42.84 | 43.66 | 42.00 | 42.80 | 401,034 | +0.94(+2.24%) |
Apr 08, 2020 | 42.19 | 42.58 | 41.13 | 41.86 | 206,558 | +0.75(+1.83%) |
Apr 07, 2020 | 42.92 | 43.53 | 40.56 | 41.11 | 241,236 | -0.43(-1.04%) |
Apr 06, 2020 | 40.56 | 41.73 | 40.27 | 41.54 | 245,833 | +2.61(+6.71%) |
Apr 03, 2020 | 39.70 | 40.03 | 38.05 | 38.93 | 186,021 | -0.85(-2.13%) |
Apr 02, 2020 | 38.22 | 41.01 | 38.22 | 39.78 | 223,817 | +1.43(+3.74%) |
Apr 01, 2020 | 39.26 | 39.79 | 37.98 | 38.35 | 216,188 | -2.39(-5.87%) |
Mar 31, 2020 | 42.22 | 42.93 | 39.46 | 40.74 | 302,787 | -1.56(-3.69%) |
Mar 30, 2020 | 41.49 | 42.55 | 39.31 | 42.30 | 317,686 | +1.43(+3.51%) |
Mar 27, 2020 | 39.85 | 42.41 | 39.40 | 40.87 | 308,940 | -0.64(-1.54%) |
Mar 26, 2020 | 38.02 | 41.90 | 38.02 | 41.50 | 431,756 | +4.03(+10.74%) |
Mar 25, 2020 | 36.04 | 40.35 | 34.86 | 37.48 | 446,254 | +1.41(+3.90%) |
Mar 24, 2020 | 33.60 | 36.13 | 32.92 | 36.07 | 267,864 | +4.41(+13.92%) |
Mar 23, 2020 | 32.81 | 32.81 | 29.90 | 31.66 | 349,709 | -0.51(-1.59%) |
Mar 20, 2020 | 34.49 | 36.48 | 31.98 | 32.18 | 465,711 | -2.15(-6.25%) |
Mar 19, 2020 | 30.38 | 35.14 | 28.33 | 34.32 | 452,247 | +3.61(+11.74%) |
Mar 18, 2020 | 35.74 | 37.23 | 29.92 | 30.72 | 383,192 | -7.28(-19.17%) |
Mar 17, 2020 | 36.08 | 38.31 | 34.69 | 38.00 | 404,602 | +2.65(+7.49%) |
Mar 16, 2020 | 34.68 | 37.25 | 34.23 | 35.35 | 462,446 | -4.49(-11.27%) |
Mar 13, 2020 | 38.86 | 39.96 | 35.73 | 39.84 | 386,394 | +3.08(+8.37%) |
Mar 12, 2020 | 38.54 | 38.84 | 36.08 | 36.77 | 532,878 | -4.83(-11.61%) |
Mar 11, 2020 | 43.76 | 44.52 | 40.94 | 41.60 | 358,118 | -3.58(-7.92%) |
Mar 10, 2020 | 45.46 | 45.90 | 43.00 | 45.17 | 399,376 | +1.33(+3.04%) |
Mar 09, 2020 | 42.98 | 45.09 | 42.26 | 43.84 | 466,983 | -2.70(-5.80%) |
Mar 06, 2020 | 45.78 | 47.20 | 45.59 | 46.54 | 231,595 | -0.79(-1.68%) |
Mar 05, 2020 | 48.51 | 49.32 | 46.71 | 47.34 | 223,664 | -2.47(-4.97%) |
Mar 04, 2020 | 49.05 | 49.89 | 48.12 | 49.81 | 218,276 | +1.62(+3.37%) |
Mar 03, 2020 | 49.23 | 50.60 | 47.52 | 48.19 | 249,596 | -1.10(-2.24%) |