Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.53 | 55.69 | 54.63 | 55.33 | 95,308 | -0.52(-0.92%) |
May 28, 2020 | 56.44 | 56.70 | 55.82 | 55.85 | 106,654 | +0.09(+0.16%) |
May 27, 2020 | 54.82 | 55.85 | 54.29 | 55.76 | 120,032 | +2.09(+3.89%) |
May 26, 2020 | 53.37 | 54.12 | 53.28 | 53.67 | 101,134 | +1.97(+3.82%) |
May 22, 2020 | 51.80 | 51.83 | 51.11 | 51.70 | 27,789 | +0.03(+0.06%) |
May 21, 2020 | 51.08 | 51.90 | 51.08 | 51.67 | 58,970 | +0.78(+1.53%) |
May 20, 2020 | 51.16 | 51.45 | 50.84 | 50.89 | 60,561 | +0.43(+0.85%) |
May 19, 2020 | 51.21 | 51.66 | 50.45 | 50.46 | 85,280 | -0.74(-1.44%) |
May 18, 2020 | 49.87 | 51.57 | 49.64 | 51.20 | 113,635 | +3.10(+6.44%) |
May 15, 2020 | 47.71 | 48.32 | 47.50 | 48.10 | 124,641 | -0.07(-0.14%) |
May 14, 2020 | 47.45 | 48.17 | 46.33 | 48.17 | 120,830 | +0.05(+0.10%) |
May 13, 2020 | 49.28 | 49.28 | 47.64 | 48.12 | 136,904 | -1.33(-2.69%) |
May 12, 2020 | 51.12 | 51.24 | 49.45 | 49.45 | 49,576 | -1.44(-2.83%) |
May 11, 2020 | 51.10 | 51.27 | 50.62 | 50.89 | 73,586 | -0.61(-1.19%) |
May 08, 2020 | 50.74 | 51.58 | 50.66 | 51.50 | 64,636 | +1.50(+2.99%) |
May 07, 2020 | 50.02 | 50.50 | 49.86 | 50.01 | 70,614 | +0.55(+1.12%) |
May 06, 2020 | 50.56 | 50.64 | 49.43 | 49.45 | 123,031 | -0.86(-1.70%) |
May 05, 2020 | 50.90 | 51.16 | 50.22 | 50.31 | 131,997 | +0.18(+0.37%) |
May 04, 2020 | 50.23 | 50.29 | 49.44 | 50.12 | 90,696 | -0.82(-1.60%) |
May 01, 2020 | 51.53 | 51.53 | 50.28 | 50.94 | 75,958 | -1.41(-2.69%) |
Apr 30, 2020 | 53.44 | 53.44 | 52.07 | 52.35 | 266,341 | -1.48(-2.74%) |
Apr 29, 2020 | 53.31 | 54.54 | 52.96 | 53.83 | 131,827 | +1.36(+2.59%) |
Apr 28, 2020 | 52.39 | 53.18 | 52.02 | 52.47 | 52,259 | +0.89(+1.73%) |
Apr 27, 2020 | 50.84 | 51.83 | 50.66 | 51.57 | 84,647 | +1.10(+2.18%) |
Apr 24, 2020 | 50.78 | 50.78 | 49.80 | 50.47 | 129,067 | -0.02(-0.04%) |
Apr 23, 2020 | 50.78 | 51.53 | 50.49 | 50.49 | 90,818 | +0.12(+0.23%) |
Apr 22, 2020 | 50.60 | 50.97 | 50.13 | 50.38 | 80,952 | +0.68(+1.37%) |
Apr 21, 2020 | 50.85 | 50.85 | 49.43 | 49.70 | 86,775 | -1.70(-3.31%) |
Apr 20, 2020 | 51.98 | 52.52 | 51.40 | 51.40 | 124,467 | -1.39(-2.63%) |
Apr 17, 2020 | 51.71 | 52.94 | 51.53 | 52.79 | 94,690 | +2.86(+5.72%) |
Apr 16, 2020 | 50.44 | 50.52 | 49.29 | 49.93 | 100,355 | -0.56(-1.12%) |
Apr 15, 2020 | 50.61 | 50.78 | 49.65 | 50.49 | 90,001 | -1.27(-2.46%) |
Apr 14, 2020 | 51.85 | 52.15 | 51.26 | 51.77 | 80,255 | +1.11(+2.19%) |
Apr 13, 2020 | 51.86 | 51.86 | 50.25 | 50.66 | 73,374 | -1.52(-2.91%) |
Apr 09, 2020 | 51.94 | 53.03 | 51.79 | 52.17 | 136,477 | +1.28(+2.52%) |
Apr 08, 2020 | 49.93 | 51.30 | 49.63 | 50.89 | 50,410 | +1.86(+3.78%) |
Apr 07, 2020 | 51.68 | 52.13 | 49.04 | 49.04 | 92,026 | -0.60(-1.21%) |
Apr 06, 2020 | 47.95 | 49.79 | 47.69 | 49.64 | 116,138 | +3.76(+8.20%) |
Apr 03, 2020 | 46.48 | 47.02 | 45.52 | 45.88 | 127,420 | -0.81(-1.73%) |
Apr 02, 2020 | 46.02 | 47.49 | 45.77 | 46.68 | 184,452 | +0.37(+0.80%) |
Apr 01, 2020 | 46.31 | 47.06 | 45.81 | 46.32 | 229,910 | -2.14(-4.41%) |
Mar 31, 2020 | 49.32 | 49.72 | 48.33 | 48.45 | 250,676 | -1.06(-2.14%) |
Mar 30, 2020 | 49.55 | 49.60 | 48.15 | 49.51 | 352,701 | +0.07(+0.14%) |
Mar 27, 2020 | 50.09 | 50.74 | 48.96 | 49.44 | 104,571 | -2.04(-3.96%) |
Mar 26, 2020 | 48.07 | 51.72 | 48.07 | 51.48 | 866,897 | +4.27(+9.03%) |
Mar 25, 2020 | 44.59 | 48.85 | 44.46 | 47.22 | 430,046 | +3.09(+7.00%) |
Mar 24, 2020 | 42.07 | 44.21 | 41.87 | 44.13 | 176,361 | +4.16(+10.40%) |
Mar 23, 2020 | 41.01 | 41.01 | 38.47 | 39.97 | 362,737 | -1.25(-3.02%) |
Mar 20, 2020 | 43.51 | 44.26 | 41.22 | 41.22 | 208,798 | -2.10(-4.86%) |
Mar 19, 2020 | 42.49 | 43.68 | 40.87 | 43.32 | 228,740 | -0.03(-0.07%) |
Mar 18, 2020 | 42.96 | 43.88 | 40.09 | 43.35 | 705,342 | -2.84(-6.14%) |
Mar 17, 2020 | 45.17 | 46.81 | 43.44 | 46.19 | 500,143 | +1.44(+3.21%) |
Mar 16, 2020 | 44.84 | 47.56 | 44.75 | 44.75 | 240,332 | -6.36(-12.44%) |
Mar 13, 2020 | 50.23 | 51.26 | 47.90 | 51.11 | 183,100 | +2.92(+6.07%) |
Mar 12, 2020 | 49.77 | 51.68 | 46.42 | 48.18 | 475,190 | -5.94(-10.98%) |
Mar 11, 2020 | 56.30 | 56.85 | 53.45 | 54.13 | 186,907 | -3.88(-6.69%) |
Mar 10, 2020 | 57.65 | 58.01 | 55.30 | 58.01 | 168,529 | +2.36(+4.25%) |
Mar 09, 2020 | 55.08 | 57.66 | 55.01 | 55.64 | 234,117 | -5.09(-8.37%) |
Mar 06, 2020 | 59.73 | 60.94 | 59.16 | 60.73 | 160,096 | -0.97(-1.56%) |
Mar 05, 2020 | 63.55 | 63.60 | 61.38 | 61.70 | 71,322 | -3.31(-5.09%) |
Mar 04, 2020 | 63.55 | 65.13 | 62.94 | 65.01 | 72,327 | +2.46(+3.93%) |
Mar 03, 2020 | 63.43 | 64.99 | 62.14 | 62.54 | 229,787 | -0.77(-1.22%) |