Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.40 | 57.51 | 51.67 | 53.43 | 741,100 | -3.54(-6.21%) |
May 28, 2020 | 63.50 | 64.39 | 56.92 | 56.97 | 509,707 | -6.49(-10.23%) |
May 27, 2020 | 59.89 | 63.66 | 59.18 | 63.46 | 390,357 | +4.32(+7.30%) |
May 26, 2020 | 60.93 | 60.93 | 59.03 | 59.14 | 185,823 | -0.11(-0.19%) |
May 22, 2020 | 59.78 | 60.15 | 58.84 | 59.25 | 128,600 | -0.39(-0.65%) |
May 21, 2020 | 58.90 | 59.89 | 58.07 | 59.64 | 181,734 | +0.77(+1.31%) |
May 20, 2020 | 59.25 | 59.69 | 57.83 | 58.87 | 198,092 | +0.48(+0.82%) |
May 19, 2020 | 60.67 | 61.23 | 58.18 | 58.39 | 319,692 | -2.40(-3.95%) |
May 18, 2020 | 59.43 | 62.13 | 59.43 | 60.79 | 334,446 | +2.10(+3.58%) |
May 15, 2020 | 56.96 | 58.97 | 55.72 | 58.69 | 157,400 | +1.34(+2.34%) |
May 14, 2020 | 54.88 | 58.10 | 54.25 | 57.35 | 356,759 | +1.55(+2.78%) |
May 13, 2020 | 55.90 | 55.92 | 52.85 | 55.80 | 304,117 | +0.57(+1.03%) |
May 12, 2020 | 58.12 | 58.59 | 54.89 | 55.23 | 419,981 | -2.96(-5.09%) |
May 11, 2020 | 58.53 | 58.83 | 57.50 | 58.19 | 419,419 | -0.62(-1.05%) |
May 08, 2020 | 62.92 | 62.92 | 57.88 | 58.81 | 668,400 | -3.26(-5.25%) |
May 07, 2020 | 60.62 | 65.14 | 59.24 | 62.07 | 528,442 | +2.66(+4.48%) |
May 06, 2020 | 57.94 | 61.85 | 57.94 | 59.41 | 316,000 | +2.23(+3.90%) |
May 05, 2020 | 56.46 | 59.99 | 53.71 | 57.18 | 604,898 | +1.04(+1.85%) |
May 04, 2020 | 59.90 | 60.65 | 55.77 | 56.14 | 322,999 | -3.87(-6.45%) |
May 01, 2020 | 61.30 | 61.93 | 58.90 | 60.01 | 435,100 | -3.33(-5.26%) |
Apr 30, 2020 | 64.19 | 64.19 | 61.30 | 63.34 | 385,070 | -0.99(-1.54%) |
Apr 29, 2020 | 64.05 | 66.09 | 62.47 | 64.33 | 491,493 | +2.24(+3.61%) |
Apr 28, 2020 | 63.40 | 64.38 | 61.16 | 62.09 | 242,126 | -0.22(-0.35%) |
Apr 27, 2020 | 62.52 | 63.28 | 61.05 | 62.31 | 286,278 | +1.44(+2.37%) |
Apr 24, 2020 | 61.47 | 63.05 | 60.13 | 60.87 | 182,300 | +0.14(+0.23%) |
Apr 23, 2020 | 59.35 | 61.57 | 58.94 | 60.73 | 334,227 | +2.16(+3.69%) |
Apr 22, 2020 | 62.71 | 62.83 | 57.70 | 58.57 | 287,445 | -2.40(-3.94%) |
Apr 21, 2020 | 59.55 | 63.42 | 59.06 | 60.97 | 465,158 | +1.07(+1.79%) |
Apr 20, 2020 | 55.18 | 61.28 | 54.95 | 59.90 | 212,892 | +2.97(+5.22%) |
Apr 17, 2020 | 58.55 | 58.55 | 55.48 | 56.93 | 204,100 | +0.37(+0.65%) |
Apr 16, 2020 | 55.13 | 57.93 | 52.20 | 56.56 | 438,198 | +2.05(+3.76%) |
Apr 15, 2020 | 57.38 | 60.38 | 54.11 | 54.51 | 418,144 | -4.00(-6.84%) |
Apr 14, 2020 | 57.54 | 59.76 | 55.13 | 58.51 | 231,617 | +3.50(+6.36%) |
Apr 13, 2020 | 52.50 | 55.60 | 51.35 | 55.01 | 220,881 | +1.94(+3.66%) |
Apr 09, 2020 | 49.77 | 54.56 | 49.77 | 53.07 | 288,200 | +4.56(+9.40%) |
Apr 08, 2020 | 50.28 | 51.11 | 47.78 | 48.51 | 252,977 | -1.38(-2.77%) |
Apr 07, 2020 | 53.78 | 53.91 | 49.88 | 49.89 | 205,821 | -2.20(-4.22%) |
Apr 06, 2020 | 51.07 | 52.44 | 48.80 | 52.09 | 218,591 | +3.46(+7.11%) |
Apr 03, 2020 | 49.23 | 51.70 | 46.95 | 48.63 | 214,000 | -1.09(-2.19%) |
Apr 02, 2020 | 47.08 | 52.34 | 47.08 | 49.72 | 299,749 | +2.01(+4.21%) |
Apr 01, 2020 | 50.83 | 52.86 | 46.93 | 47.71 | 323,174 | -4.58(-8.76%) |
Mar 31, 2020 | 54.03 | 56.35 | 51.21 | 52.29 | 627,705 | -1.71(-3.17%) |
Mar 30, 2020 | 52.11 | 54.68 | 50.08 | 54.00 | 299,868 | +2.82(+5.51%) |
Mar 27, 2020 | 51.89 | 53.51 | 48.86 | 51.18 | 260,600 | -1.87(-3.52%) |
Mar 26, 2020 | 52.01 | 54.46 | 50.54 | 53.05 | 299,168 | +1.24(+2.39%) |
Mar 25, 2020 | 53.15 | 59.74 | 50.53 | 51.81 | 598,754 | -1.19(-2.25%) |
Mar 24, 2020 | 47.10 | 54.11 | 45.80 | 53.00 | 391,559 | +8.39(+18.81%) |
Mar 23, 2020 | 44.76 | 47.44 | 42.96 | 44.61 | 374,664 | +0.10(+0.22%) |
Mar 20, 2020 | 44.61 | 47.92 | 41.74 | 44.51 | 686,400 | +1.34(+3.10%) |
Mar 19, 2020 | 42.29 | 48.93 | 40.23 | 43.17 | 412,671 | +0.92(+2.18%) |
Mar 18, 2020 | 39.21 | 44.42 | 38.22 | 42.25 | 510,184 | +0.91(+2.20%) |
Mar 17, 2020 | 36.01 | 46.82 | 33.04 | 41.34 | 535,635 | +5.21(+14.42%) |
Mar 16, 2020 | 38.00 | 40.15 | 35.66 | 36.13 | 395,339 | -7.56(-17.30%) |
Mar 13, 2020 | 41.08 | 43.69 | 37.06 | 43.69 | 436,200 | +5.01(+12.95%) |
Mar 12, 2020 | 42.54 | 43.49 | 38.03 | 38.68 | 449,736 | -7.72(-16.63%) |
Mar 11, 2020 | 47.27 | 50.00 | 45.20 | 46.40 | 299,899 | -2.26(-4.65%) |
Mar 10, 2020 | 50.68 | 52.34 | 46.86 | 48.66 | 331,593 | -0.99(-1.99%) |
Mar 09, 2020 | 48.89 | 50.52 | 47.51 | 49.65 | 339,418 | -2.34(-4.50%) |
Mar 06, 2020 | 52.86 | 54.59 | 50.05 | 51.99 | 342,300 | -2.62(-4.80%) |
Mar 05, 2020 | 52.48 | 56.41 | 51.79 | 54.61 | 406,859 | +0.67(+1.24%) |
Mar 04, 2020 | 53.29 | 54.05 | 51.74 | 53.94 | 261,958 | +1.91(+3.67%) |
Mar 03, 2020 | 53.40 | 54.90 | 50.44 | 52.03 | 423,856 | -1.42(-2.66%) |