Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 59.27 | 59.79 | 58.35 | 59.35 | 36,800 | -0.61(-1.02%) |
May 28, 2020 | 58.94 | 60.92 | 58.91 | 59.96 | 31,970 | +0.73(+1.23%) |
May 27, 2020 | 57.30 | 59.23 | 56.01 | 59.23 | 31,763 | +1.85(+3.22%) |
May 26, 2020 | 59.47 | 59.65 | 57.22 | 57.38 | 93,998 | -1.14(-1.95%) |
May 22, 2020 | 59.45 | 59.45 | 58.03 | 58.52 | 71,300 | -0.84(-1.42%) |
May 21, 2020 | 62.16 | 62.16 | 59.27 | 59.36 | 53,329 | -3.48(-5.54%) |
May 20, 2020 | 61.91 | 62.99 | 61.91 | 62.84 | 28,805 | +1.63(+2.66%) |
May 19, 2020 | 62.09 | 62.09 | 61.02 | 61.21 | 19,076 | -0.95(-1.53%) |
May 18, 2020 | 62.33 | 62.88 | 61.35 | 62.16 | 12,842 | +1.17(+1.92%) |
May 15, 2020 | 61.19 | 62.18 | 60.63 | 60.99 | 18,200 | +1.06(+1.77%) |
May 14, 2020 | 60.12 | 60.47 | 58.88 | 59.93 | 48,361 | -0.73(-1.20%) |
May 13, 2020 | 61.64 | 62.74 | 59.51 | 60.66 | 54,791 | -0.95(-1.54%) |
May 12, 2020 | 62.30 | 63.35 | 61.48 | 61.61 | 36,031 | -0.11(-0.18%) |
May 11, 2020 | 60.88 | 62.71 | 60.69 | 61.72 | 22,512 | +0.42(+0.69%) |
May 08, 2020 | 61.05 | 61.61 | 60.79 | 61.30 | 26,900 | +1.40(+2.34%) |
May 07, 2020 | 60.50 | 61.18 | 59.73 | 59.90 | 29,028 | +0.13(+0.22%) |
May 06, 2020 | 59.04 | 60.20 | 58.86 | 59.77 | 27,251 | +0.57(+0.96%) |
May 05, 2020 | 58.97 | 60.06 | 58.11 | 59.20 | 47,204 | +1.32(+2.28%) |
May 04, 2020 | 56.00 | 57.92 | 55.84 | 57.88 | 39,265 | +1.42(+2.52%) |
May 01, 2020 | 57.04 | 57.68 | 56.21 | 56.46 | 90,700 | -0.26(-0.46%) |
Apr 30, 2020 | 58.50 | 58.50 | 56.45 | 56.72 | 47,031 | -1.47(-2.53%) |
Apr 29, 2020 | 61.09 | 61.09 | 57.97 | 58.19 | 56,688 | -1.18(-1.99%) |
Apr 28, 2020 | 57.71 | 59.73 | 57.71 | 59.37 | 43,305 | +3.06(+5.43%) |
Apr 27, 2020 | 56.89 | 56.89 | 55.50 | 56.31 | 40,974 | -0.22(-0.39%) |
Apr 24, 2020 | 57.23 | 57.23 | 55.44 | 56.53 | 29,900 | +0.60(+1.07%) |
Apr 23, 2020 | 55.14 | 56.59 | 55.12 | 55.93 | 24,407 | +0.36(+0.65%) |
Apr 22, 2020 | 56.64 | 56.64 | 55.07 | 55.57 | 27,860 | +0.02(+0.04%) |
Apr 21, 2020 | 55.13 | 56.28 | 55.13 | 55.55 | 20,181 | -1.00(-1.77%) |
Apr 20, 2020 | 57.69 | 58.19 | 56.25 | 56.55 | 31,434 | -2.45(-4.15%) |
Apr 17, 2020 | 59.60 | 60.32 | 57.96 | 59.00 | 57,000 | +0.66(+1.13%) |
Apr 16, 2020 | 56.19 | 58.50 | 55.45 | 58.34 | 28,138 | +2.10(+3.73%) |
Apr 15, 2020 | 56.25 | 57.45 | 55.66 | 56.24 | 32,067 | -1.80(-3.10%) |
Apr 14, 2020 | 56.49 | 58.84 | 56.49 | 58.04 | 54,358 | +2.90(+5.26%) |
Apr 13, 2020 | 59.40 | 59.40 | 54.78 | 55.14 | 52,503 | -4.35(-7.31%) |
Apr 09, 2020 | 56.99 | 60.00 | 56.99 | 59.49 | 87,600 | +2.50(+4.39%) |
Apr 08, 2020 | 55.51 | 57.33 | 53.40 | 56.99 | 36,795 | +2.28(+4.17%) |
Apr 07, 2020 | 55.51 | 57.19 | 53.91 | 54.71 | 62,100 | -0.20(-0.36%) |
Apr 06, 2020 | 54.83 | 54.91 | 52.62 | 54.91 | 45,843 | +1.96(+3.70%) |
Apr 03, 2020 | 51.06 | 53.03 | 50.20 | 52.95 | 31,000 | +1.01(+1.94%) |
Apr 02, 2020 | 50.59 | 52.35 | 49.56 | 51.94 | 48,717 | +0.86(+1.68%) |
Apr 01, 2020 | 49.44 | 51.75 | 47.48 | 51.08 | 86,578 | -0.30(-0.58%) |
Mar 31, 2020 | 52.20 | 52.33 | 50.43 | 51.38 | 49,298 | -1.12(-2.13%) |
Mar 30, 2020 | 50.90 | 53.28 | 50.36 | 52.50 | 44,735 | +2.02(+4.00%) |
Mar 27, 2020 | 50.14 | 51.55 | 48.98 | 50.48 | 38,400 | -1.52(-2.92%) |
Mar 26, 2020 | 47.95 | 52.02 | 47.84 | 52.00 | 70,823 | +4.15(+8.67%) |
Mar 25, 2020 | 44.29 | 48.53 | 42.99 | 47.85 | 64,884 | +2.92(+6.50%) |
Mar 24, 2020 | 45.47 | 45.73 | 42.35 | 44.93 | 83,424 | +2.11(+4.93%) |
Mar 23, 2020 | 44.27 | 46.78 | 41.03 | 42.82 | 70,617 | -3.12(-6.79%) |
Mar 20, 2020 | 53.26 | 53.26 | 44.60 | 45.94 | 105,800 | -6.39(-12.21%) |
Mar 19, 2020 | 49.77 | 55.00 | 49.12 | 52.33 | 86,449 | +2.32(+4.64%) |
Mar 18, 2020 | 50.17 | 50.91 | 47.44 | 50.01 | 63,782 | -2.96(-5.59%) |
Mar 17, 2020 | 45.20 | 53.80 | 44.33 | 52.97 | 86,498 | +8.55(+19.25%) |
Mar 16, 2020 | 44.64 | 46.15 | 41.76 | 44.42 | 130,117 | -2.80(-5.93%) |
Mar 13, 2020 | 49.30 | 49.67 | 46.91 | 47.22 | 73,400 | +0.42(+0.90%) |
Mar 12, 2020 | 48.73 | 48.83 | 45.00 | 46.80 | 194,369 | -4.49(-8.75%) |
Mar 11, 2020 | 52.58 | 53.05 | 50.79 | 51.29 | 48,272 | -2.65(-4.91%) |
Mar 10, 2020 | 55.38 | 55.48 | 51.59 | 53.94 | 53,368 | -0.50(-0.92%) |
Mar 09, 2020 | 55.64 | 56.10 | 52.50 | 54.44 | 29,827 | -4.12(-7.04%) |
Mar 06, 2020 | 56.62 | 58.78 | 56.52 | 58.56 | 14,900 | -0.27(-0.46%) |
Mar 05, 2020 | 60.62 | 60.62 | 58.19 | 58.83 | 19,137 | -2.68(-4.36%) |
Mar 04, 2020 | 59.92 | 61.51 | 57.91 | 61.51 | 24,992 | +0.16(+0.26%) |
Mar 03, 2020 | 60.73 | 63.57 | 60.36 | 61.35 | 53,199 | +0.70(+1.15%) |