Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.68 | 53.73 | 52.24 | 52.74 | 11,000 | -1.89(-3.46%) |
May 28, 2020 | 53.13 | 54.63 | 53.13 | 54.63 | 4,718 | +0.08(+0.15%) |
May 27, 2020 | 52.83 | 54.55 | 52.83 | 54.55 | 6,549 | +2.58(+4.96%) |
May 26, 2020 | 51.97 | 53.02 | 51.97 | 51.97 | 6,923 | +2.01(+4.02%) |
May 22, 2020 | 49.28 | 50.63 | 49.22 | 49.96 | 4,200 | +0.09(+0.18%) |
May 21, 2020 | 50.12 | 51.00 | 48.34 | 49.87 | 7,948 | -0.24(-0.48%) |
May 20, 2020 | 49.40 | 50.15 | 49.14 | 50.11 | 8,353 | +0.15(+0.30%) |
May 19, 2020 | 49.20 | 50.00 | 48.65 | 49.96 | 10,701 | +0.50(+1.01%) |
May 18, 2020 | 48.68 | 50.37 | 48.45 | 49.46 | 11,952 | +3.04(+6.55%) |
May 15, 2020 | 45.61 | 47.40 | 45.61 | 46.42 | 5,300 | +1.37(+3.04%) |
May 14, 2020 | 45.59 | 45.66 | 44.21 | 45.05 | 4,869 | -1.08(-2.34%) |
May 13, 2020 | 45.79 | 46.51 | 45.65 | 46.13 | 5,253 | -1.49(-3.12%) |
May 12, 2020 | 48.31 | 48.57 | 47.62 | 47.62 | 4,855 | -1.54(-3.14%) |
May 11, 2020 | 48.65 | 49.16 | 47.35 | 49.16 | 7,159 | +0.12(+0.24%) |
May 08, 2020 | 48.38 | 49.74 | 47.52 | 49.04 | 5,300 | +0.80(+1.66%) |
May 07, 2020 | 47.93 | 48.60 | 47.45 | 48.24 | 5,090 | +1.90(+4.10%) |
May 06, 2020 | 46.52 | 46.79 | 46.25 | 46.34 | 6,881 | -1.33(-2.79%) |
May 05, 2020 | 47.92 | 47.92 | 47.55 | 47.67 | 1,523 | -0.36(-0.75%) |
May 04, 2020 | 47.53 | 48.54 | 46.73 | 48.03 | 6,779 | +0.18(+0.38%) |
May 01, 2020 | 49.00 | 49.18 | 47.85 | 47.85 | 3,200 | -2.13(-4.26%) |
Apr 30, 2020 | 50.63 | 50.72 | 49.78 | 49.98 | 4,005 | -1.14(-2.23%) |
Apr 29, 2020 | 51.10 | 52.09 | 50.87 | 51.12 | 5,458 | +2.11(+4.31%) |
Apr 28, 2020 | 49.36 | 49.87 | 48.81 | 49.01 | 8,073 | +0.71(+1.47%) |
Apr 27, 2020 | 48.16 | 49.32 | 48.09 | 48.30 | 8,576 | +0.36(+0.75%) |
Apr 24, 2020 | 47.63 | 48.14 | 46.30 | 47.94 | 7,700 | +0.07(+0.15%) |
Apr 23, 2020 | 48.11 | 49.33 | 47.87 | 47.87 | 17,929 | +1.21(+2.59%) |
Apr 22, 2020 | 47.53 | 48.01 | 46.64 | 46.66 | 24,737 | +0.34(+0.73%) |
Apr 21, 2020 | 45.81 | 47.54 | 45.81 | 46.32 | 9,223 | -1.78(-3.70%) |
Apr 20, 2020 | 48.85 | 49.96 | 48.10 | 48.10 | 14,471 | -0.61(-1.25%) |
Apr 17, 2020 | 48.72 | 50.12 | 48.49 | 48.71 | 14,500 | +1.60(+3.40%) |
Apr 16, 2020 | 47.22 | 48.17 | 46.46 | 47.11 | 12,603 | +0.81(+1.75%) |
Apr 15, 2020 | 46.92 | 47.84 | 46.30 | 46.30 | 8,283 | -3.72(-7.44%) |
Apr 14, 2020 | 49.97 | 51.57 | 49.97 | 50.02 | 11,372 | -0.10(-0.20%) |
Apr 13, 2020 | 47.48 | 50.12 | 47.48 | 50.12 | 3,278 | +0.72(+1.46%) |
Apr 09, 2020 | 48.80 | 50.67 | 48.61 | 49.40 | 5,600 | +2.75(+5.89%) |
Apr 08, 2020 | 46.31 | 47.89 | 45.61 | 46.65 | 4,258 | +2.18(+4.90%) |
Apr 07, 2020 | 45.84 | 46.49 | 44.19 | 44.47 | 8,510 | -0.13(-0.29%) |
Apr 06, 2020 | 44.34 | 44.78 | 43.79 | 44.60 | 13,263 | +3.37(+8.17%) |
Apr 03, 2020 | 41.14 | 42.58 | 39.70 | 41.23 | 9,500 | -0.90(-2.14%) |
Apr 02, 2020 | 41.56 | 42.65 | 41.25 | 42.13 | 17,387 | -0.02(-0.05%) |
Apr 01, 2020 | 43.39 | 44.39 | 42.15 | 42.15 | 8,147 | -1.56(-3.57%) |
Mar 31, 2020 | 44.89 | 45.36 | 43.67 | 43.71 | 15,711 | -0.79(-1.78%) |
Mar 30, 2020 | 43.30 | 45.11 | 43.30 | 44.50 | 11,179 | +0.44(+1.00%) |
Mar 27, 2020 | 43.93 | 44.92 | 43.30 | 44.06 | 6,200 | -1.68(-3.67%) |
Mar 26, 2020 | 44.31 | 46.14 | 43.52 | 45.74 | 5,520 | +0.82(+1.83%) |
Mar 25, 2020 | 43.64 | 47.49 | 42.95 | 44.92 | 36,326 | +0.82(+1.86%) |
Mar 24, 2020 | 42.05 | 47.05 | 40.91 | 44.10 | 120,073 | -0.06(-0.14%) |
Mar 23, 2020 | 41.56 | 44.58 | 41.56 | 44.16 | 13,002 | +1.99(+4.72%) |
Mar 20, 2020 | 46.23 | 46.54 | 42.17 | 42.17 | 22,200 | -6.61(-13.55%) |
Mar 19, 2020 | 49.03 | 49.53 | 47.17 | 48.78 | 20,731 | +0.07(+0.14%) |
Mar 18, 2020 | 48.60 | 50.25 | 46.42 | 48.71 | 28,987 | -4.03(-7.64%) |
Mar 17, 2020 | 48.35 | 53.24 | 48.15 | 52.74 | 20,434 | +2.71(+5.42%) |
Mar 16, 2020 | 47.57 | 52.56 | 47.57 | 50.03 | 13,295 | -2.58(-4.90%) |
Mar 13, 2020 | 53.15 | 53.69 | 51.12 | 52.61 | 37,400 | +1.76(+3.46%) |
Mar 12, 2020 | 53.10 | 53.71 | 50.85 | 50.85 | 24,108 | -6.95(-12.03%) |
Mar 11, 2020 | 59.00 | 59.00 | 57.12 | 57.80 | 29,805 | -2.43(-4.04%) |
Mar 10, 2020 | 61.60 | 61.60 | 58.40 | 60.23 | 6,013 | +2.04(+3.51%) |
Mar 09, 2020 | 61.03 | 61.03 | 56.75 | 58.19 | 4,427 | -5.72(-8.95%) |
Mar 06, 2020 | 63.17 | 63.91 | 62.73 | 63.91 | 5,700 | -0.47(-0.73%) |
Mar 05, 2020 | 64.93 | 65.03 | 64.00 | 64.38 | 4,813 | -2.32(-3.48%) |
Mar 04, 2020 | 65.42 | 66.70 | 65.23 | 66.70 | 6,809 | +2.26(+3.51%) |
Mar 03, 2020 | 66.09 | 66.09 | 63.44 | 64.44 | 8,612 | -0.05(-0.08%) |