Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.04 | 55.14 | 54.28 | 55.00 | 415,500 | +0.88(+1.63%) |
May 28, 2020 | 54.66 | 55.02 | 54.12 | 54.12 | 206,020 | -0.58(-1.06%) |
May 27, 2020 | 54.88 | 54.94 | 54.02 | 54.70 | 188,722 | +1.08(+2.01%) |
May 26, 2020 | 53.58 | 54.19 | 53.55 | 53.62 | 237,944 | +2.27(+4.42%) |
May 22, 2020 | 51.33 | 51.42 | 50.92 | 51.35 | 158,600 | +0.05(+0.10%) |
May 21, 2020 | 51.79 | 52.07 | 51.16 | 51.30 | 360,860 | -0.40(-0.78%) |
May 20, 2020 | 51.39 | 52.03 | 51.28 | 51.70 | 175,617 | +1.66(+3.32%) |
May 19, 2020 | 50.02 | 50.87 | 49.88 | 50.04 | 172,708 | +0.04(+0.08%) |
May 18, 2020 | 48.54 | 50.17 | 48.52 | 50.00 | 309,242 | +3.20(+6.84%) |
May 15, 2020 | 46.20 | 46.93 | 46.13 | 46.80 | 189,700 | +0.92(+2.01%) |
May 14, 2020 | 44.78 | 45.98 | 44.36 | 45.88 | 235,053 | -0.39(-0.85%) |
May 13, 2020 | 47.16 | 47.20 | 45.92 | 46.27 | 853,215 | -0.77(-1.63%) |
May 12, 2020 | 47.78 | 47.98 | 46.91 | 47.04 | 290,496 | -0.96(-2.00%) |
May 11, 2020 | 47.68 | 48.08 | 47.45 | 48.00 | 216,231 | +0.12(+0.25%) |
May 08, 2020 | 48.59 | 48.73 | 47.83 | 47.88 | 173,700 | +2.39(+5.25%) |
May 07, 2020 | 45.09 | 45.79 | 44.92 | 45.49 | 287,777 | +1.27(+2.87%) |
May 06, 2020 | 44.95 | 45.00 | 44.12 | 44.22 | 210,124 | -0.84(-1.86%) |
May 05, 2020 | 45.25 | 45.46 | 44.76 | 45.06 | 126,493 | +0.62(+1.39%) |
May 04, 2020 | 44.08 | 44.56 | 43.85 | 44.44 | 224,397 | -0.47(-1.05%) |
May 01, 2020 | 46.54 | 46.54 | 44.85 | 44.91 | 175,500 | -1.25(-2.72%) |
Apr 30, 2020 | 46.40 | 46.65 | 45.81 | 46.16 | 465,759 | -1.62(-3.38%) |
Apr 29, 2020 | 47.06 | 47.95 | 47.01 | 47.78 | 194,792 | +2.23(+4.90%) |
Apr 28, 2020 | 46.20 | 46.51 | 45.55 | 45.55 | 322,566 | +1.15(+2.59%) |
Apr 27, 2020 | 43.90 | 44.47 | 43.90 | 44.40 | 450,946 | +1.51(+3.53%) |
Apr 24, 2020 | 43.02 | 43.19 | 42.34 | 42.89 | 263,300 | +0.39(+0.91%) |
Apr 23, 2020 | 42.43 | 43.67 | 42.43 | 42.50 | 278,424 | -0.38(-0.89%) |
Apr 22, 2020 | 43.02 | 43.04 | 42.55 | 42.88 | 216,300 | +0.60(+1.42%) |
Apr 21, 2020 | 41.97 | 42.66 | 41.87 | 42.28 | 256,383 | -1.20(-2.75%) |
Apr 20, 2020 | 43.08 | 44.10 | 43.00 | 43.48 | 365,569 | -0.64(-1.46%) |
Apr 17, 2020 | 44.01 | 44.33 | 43.61 | 44.12 | 192,000 | +2.09(+4.97%) |
Apr 16, 2020 | 42.81 | 42.81 | 41.66 | 42.03 | 338,764 | -0.88(-2.05%) |
Apr 15, 2020 | 43.08 | 43.31 | 42.50 | 42.91 | 293,589 | -2.72(-5.97%) |
Apr 14, 2020 | 45.12 | 45.81 | 45.09 | 45.63 | 405,903 | +1.45(+3.29%) |
Apr 13, 2020 | 44.90 | 44.90 | 43.64 | 44.18 | 447,503 | -0.58(-1.30%) |
Apr 09, 2020 | 44.71 | 45.09 | 43.94 | 44.76 | 358,900 | +0.23(+0.52%) |
Apr 08, 2020 | 44.32 | 44.79 | 43.75 | 44.53 | 344,870 | -0.94(-2.06%) |
Apr 07, 2020 | 47.13 | 47.22 | 45.32 | 45.47 | 312,257 | +0.69(+1.53%) |
Apr 06, 2020 | 43.84 | 44.99 | 43.69 | 44.78 | 333,277 | +3.63(+8.82%) |
Apr 03, 2020 | 41.37 | 41.56 | 40.69 | 41.15 | 280,200 | -0.39(-0.94%) |
Apr 02, 2020 | 40.47 | 41.89 | 40.27 | 41.54 | 277,304 | +1.82(+4.58%) |
Apr 01, 2020 | 40.37 | 41.03 | 39.46 | 39.72 | 352,714 | -2.28(-5.43%) |
Mar 31, 2020 | 41.86 | 42.66 | 41.49 | 42.00 | 378,699 | +0.39(+0.94%) |
Mar 30, 2020 | 40.86 | 41.75 | 40.64 | 41.61 | 440,019 | +1.30(+3.23%) |
Mar 27, 2020 | 40.17 | 41.19 | 39.74 | 40.31 | 329,500 | -2.04(-4.82%) |
Mar 26, 2020 | 41.59 | 42.48 | 41.45 | 42.35 | 309,930 | +1.38(+3.37%) |
Mar 25, 2020 | 40.16 | 41.87 | 39.52 | 40.97 | 394,296 | +0.53(+1.31%) |
Mar 24, 2020 | 39.70 | 41.12 | 39.01 | 40.44 | 388,647 | +4.04(+11.10%) |
Mar 23, 2020 | 36.48 | 37.35 | 35.54 | 36.40 | 663,136 | +1.88(+5.43%) |
Mar 20, 2020 | 35.19 | 36.40 | 34.39 | 34.52 | 475,300 | +1.75(+5.36%) |
Mar 19, 2020 | 32.53 | 33.64 | 31.62 | 32.77 | 578,106 | -0.33(-1.00%) |
Mar 18, 2020 | 33.01 | 33.94 | 32.10 | 33.10 | 532,038 | -3.83(-10.37%) |
Mar 17, 2020 | 35.71 | 37.73 | 35.12 | 36.93 | 448,400 | +1.57(+4.44%) |
Mar 16, 2020 | 35.96 | 38.03 | 35.31 | 35.36 | 676,317 | -5.04(-12.48%) |
Mar 13, 2020 | 40.94 | 40.95 | 37.73 | 40.40 | 641,300 | +1.40(+3.59%) |
Mar 12, 2020 | 41.62 | 41.62 | 38.42 | 39.00 | 768,237 | -5.39(-12.14%) |
Mar 11, 2020 | 45.70 | 45.89 | 44.09 | 44.39 | 428,570 | -2.27(-4.86%) |
Mar 10, 2020 | 46.49 | 46.69 | 45.14 | 46.66 | 485,576 | +1.45(+3.21%) |
Mar 09, 2020 | 45.68 | 46.84 | 45.05 | 45.21 | 373,654 | -4.08(-8.28%) |
Mar 06, 2020 | 49.23 | 50.02 | 48.84 | 49.29 | 420,100 | -0.65(-1.30%) |
Mar 05, 2020 | 50.12 | 50.59 | 49.72 | 49.94 | 219,108 | -1.72(-3.33%) |
Mar 04, 2020 | 50.97 | 51.79 | 50.56 | 51.66 | 300,583 | +0.86(+1.69%) |
Mar 03, 2020 | 51.87 | 52.52 | 50.51 | 50.80 | 354,053 | -0.89(-1.72%) |