Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 58.35 | 58.49 | 57.73 | 58.35 | 160,000 | +0.94(+1.64%) |
May 28, 2020 | 56.82 | 57.83 | 56.20 | 57.41 | 89,926 | +2.06(+3.72%) |
May 27, 2020 | 54.52 | 55.50 | 54.27 | 55.35 | 94,671 | +0.97(+1.78%) |
May 26, 2020 | 54.36 | 54.82 | 54.17 | 54.38 | 76,079 | +0.09(+0.16%) |
May 22, 2020 | 53.74 | 54.37 | 53.65 | 54.29 | 60,300 | -0.08(-0.14%) |
May 21, 2020 | 54.80 | 55.07 | 54.25 | 54.37 | 70,737 | -1.19(-2.14%) |
May 20, 2020 | 55.01 | 55.82 | 54.78 | 55.56 | 87,173 | +1.39(+2.57%) |
May 19, 2020 | 54.34 | 54.57 | 53.98 | 54.17 | 96,161 | -0.99(-1.79%) |
May 18, 2020 | 54.14 | 55.24 | 53.90 | 55.16 | 184,308 | +2.71(+5.16%) |
May 15, 2020 | 52.33 | 52.93 | 52.25 | 52.45 | 82,300 | +0.15(+0.29%) |
May 14, 2020 | 51.83 | 52.51 | 51.52 | 52.30 | 103,728 | -0.41(-0.78%) |
May 13, 2020 | 53.80 | 53.80 | 52.40 | 52.71 | 76,895 | -2.13(-3.89%) |
May 12, 2020 | 54.76 | 55.38 | 54.53 | 54.84 | 73,492 | -0.63(-1.14%) |
May 11, 2020 | 54.64 | 55.63 | 54.64 | 55.48 | 65,043 | +0.48(+0.86%) |
May 08, 2020 | 54.69 | 55.49 | 54.46 | 55.00 | 87,800 | +1.19(+2.21%) |
May 07, 2020 | 53.86 | 53.94 | 52.89 | 53.81 | 130,069 | +1.68(+3.22%) |
May 06, 2020 | 53.17 | 53.29 | 52.08 | 52.13 | 99,300 | -1.21(-2.27%) |
May 05, 2020 | 53.95 | 54.07 | 53.29 | 53.34 | 64,842 | -1.75(-3.18%) |
May 04, 2020 | 54.23 | 55.12 | 53.89 | 55.09 | 119,816 | -2.09(-3.66%) |
May 01, 2020 | 57.73 | 58.20 | 57.00 | 57.18 | 63,700 | -0.62(-1.07%) |
Apr 30, 2020 | 56.96 | 58.23 | 56.36 | 57.80 | 86,263 | +2.11(+3.79%) |
Apr 29, 2020 | 55.31 | 56.10 | 55.23 | 55.69 | 66,406 | +1.24(+2.28%) |
Apr 28, 2020 | 55.12 | 55.28 | 54.23 | 54.45 | 178,821 | +1.05(+1.97%) |
Apr 27, 2020 | 52.78 | 53.55 | 52.57 | 53.40 | 130,070 | +0.45(+0.85%) |
Apr 24, 2020 | 52.71 | 53.26 | 52.28 | 52.95 | 68,500 | +0.24(+0.46%) |
Apr 23, 2020 | 52.93 | 53.92 | 52.51 | 52.71 | 157,674 | -1.35(-2.50%) |
Apr 22, 2020 | 53.92 | 54.07 | 53.38 | 54.06 | 90,155 | +0.35(+0.65%) |
Apr 21, 2020 | 53.80 | 54.29 | 53.16 | 53.71 | 181,131 | -1.44(-2.61%) |
Apr 20, 2020 | 54.37 | 55.73 | 54.25 | 55.15 | 96,509 | +0.90(+1.66%) |
Apr 17, 2020 | 54.30 | 54.34 | 53.26 | 54.25 | 161,900 | +1.14(+2.15%) |
Apr 16, 2020 | 52.37 | 57.00 | 51.76 | 53.11 | 191,901 | -0.24(-0.45%) |
Apr 15, 2020 | 54.03 | 54.14 | 53.35 | 53.35 | 135,992 | -1.62(-2.95%) |
Apr 14, 2020 | 55.06 | 56.01 | 54.63 | 54.97 | 211,644 | +1.49(+2.79%) |
Apr 13, 2020 | 52.37 | 54.78 | 51.56 | 53.48 | 109,467 | -0.74(-1.36%) |
Apr 09, 2020 | 54.12 | 54.41 | 53.01 | 54.22 | 97,400 | +1.50(+2.85%) |
Apr 08, 2020 | 52.14 | 52.98 | 51.84 | 52.72 | 245,012 | +1.33(+2.59%) |
Apr 07, 2020 | 52.03 | 52.97 | 50.91 | 51.39 | 144,289 | -0.17(-0.33%) |
Apr 06, 2020 | 51.04 | 51.56 | 50.53 | 51.56 | 191,131 | +0.74(+1.46%) |
Apr 03, 2020 | 51.17 | 51.42 | 50.39 | 50.82 | 99,400 | -0.96(-1.85%) |
Apr 02, 2020 | 50.40 | 52.67 | 50.40 | 51.78 | 108,201 | +1.58(+3.15%) |
Apr 01, 2020 | 50.74 | 50.92 | 50.00 | 50.20 | 192,508 | -2.30(-4.38%) |
Mar 31, 2020 | 51.88 | 53.39 | 51.52 | 52.50 | 152,321 | -2.21(-4.04%) |
Mar 30, 2020 | 53.48 | 54.71 | 52.96 | 54.71 | 378,733 | +1.30(+2.44%) |
Mar 27, 2020 | 51.53 | 54.75 | 51.53 | 53.41 | 290,300 | -2.66(-4.74%) |
Mar 26, 2020 | 55.63 | 56.51 | 54.60 | 56.06 | 170,974 | +1.52(+2.79%) |
Mar 25, 2020 | 52.82 | 55.74 | 52.05 | 54.54 | 140,475 | +3.60(+7.07%) |
Mar 24, 2020 | 49.68 | 52.11 | 49.16 | 50.94 | 175,279 | +4.12(+8.80%) |
Mar 23, 2020 | 46.88 | 48.38 | 46.38 | 46.82 | 261,378 | -0.17(-0.36%) |
Mar 20, 2020 | 49.05 | 49.75 | 46.86 | 46.99 | 199,800 | -0.91(-1.91%) |
Mar 19, 2020 | 47.87 | 49.03 | 46.95 | 47.90 | 228,581 | -0.74(-1.52%) |
Mar 18, 2020 | 46.43 | 50.00 | 46.41 | 48.64 | 259,876 | -0.08(-0.16%) |
Mar 17, 2020 | 46.00 | 49.50 | 44.71 | 48.72 | 294,321 | +3.64(+8.07%) |
Mar 16, 2020 | 43.46 | 47.24 | 43.46 | 45.08 | 220,799 | -5.22(-10.38%) |
Mar 13, 2020 | 50.42 | 50.45 | 47.23 | 50.30 | 227,800 | +3.17(+6.73%) |
Mar 12, 2020 | 48.97 | 49.19 | 46.69 | 47.13 | 314,651 | -4.29(-8.34%) |
Mar 11, 2020 | 53.14 | 53.20 | 50.83 | 51.42 | 194,714 | -3.83(-6.93%) |
Mar 10, 2020 | 54.62 | 55.25 | 52.79 | 55.25 | 137,851 | +1.92(+3.60%) |
Mar 09, 2020 | 54.40 | 55.92 | 52.90 | 53.33 | 116,688 | -4.10(-7.14%) |
Mar 06, 2020 | 56.60 | 57.43 | 56.39 | 57.43 | 91,500 | +0.28(+0.49%) |
Mar 05, 2020 | 56.94 | 57.71 | 56.65 | 57.15 | 172,932 | -1.76(-2.99%) |
Mar 04, 2020 | 57.36 | 58.91 | 56.88 | 58.91 | 111,371 | +3.40(+6.13%) |
Mar 03, 2020 | 56.08 | 57.05 | 55.27 | 55.51 | 217,067 | -0.33(-0.59%) |