Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 53.59 | 53.77 | 52.63 | 53.60 | 189,300 | +0.01(+0.02%) |
May 28, 2020 | 54.22 | 54.59 | 53.50 | 53.59 | 126,059 | -0.31(-0.58%) |
May 27, 2020 | 55.25 | 55.25 | 53.00 | 53.90 | 185,711 | -0.74(-1.35%) |
May 26, 2020 | 56.00 | 56.43 | 54.03 | 54.64 | 164,626 | -0.91(-1.64%) |
May 22, 2020 | 56.79 | 56.79 | 55.12 | 55.55 | 119,300 | -0.60(-1.07%) |
May 21, 2020 | 56.87 | 57.44 | 56.15 | 56.15 | 89,056 | -0.85(-1.49%) |
May 20, 2020 | 56.23 | 57.75 | 56.04 | 57.00 | 235,319 | +1.34(+2.41%) |
May 19, 2020 | 55.71 | 57.00 | 55.62 | 55.66 | 249,874 | -0.08(-0.14%) |
May 18, 2020 | 56.00 | 56.50 | 54.81 | 55.74 | 239,587 | +0.94(+1.72%) |
May 15, 2020 | 55.14 | 56.04 | 54.39 | 54.80 | 124,100 | -0.66(-1.19%) |
May 14, 2020 | 55.46 | 55.79 | 53.37 | 55.46 | 224,325 | -0.30(-0.54%) |
May 13, 2020 | 50.50 | 56.91 | 50.07 | 55.76 | 1,016,829 | +5.54(+11.03%) |
May 12, 2020 | 51.00 | 51.21 | 50.09 | 50.22 | 149,414 | -0.47(-0.93%) |
May 11, 2020 | 49.72 | 50.90 | 48.96 | 50.69 | 174,732 | +0.69(+1.38%) |
May 08, 2020 | 50.84 | 51.19 | 49.59 | 50.00 | 448,000 | +0.00(+0.00%) |
May 07, 2020 | 49.94 | 50.08 | 49.12 | 50.00 | 95,891 | +1.10(+2.25%) |
May 06, 2020 | 51.13 | 51.52 | 48.53 | 48.90 | 112,492 | -2.04(-4.00%) |
May 05, 2020 | 52.02 | 52.02 | 50.59 | 50.94 | 82,914 | +0.19(+0.37%) |
May 04, 2020 | 51.45 | 51.84 | 50.08 | 50.75 | 128,193 | -0.75(-1.46%) |
May 01, 2020 | 51.57 | 52.25 | 50.81 | 51.50 | 106,200 | -1.00(-1.90%) |
Apr 30, 2020 | 53.00 | 53.90 | 52.41 | 52.50 | 195,667 | -0.99(-1.85%) |
Apr 29, 2020 | 55.41 | 55.41 | 53.14 | 53.49 | 98,297 | +0.01(+0.02%) |
Apr 28, 2020 | 54.55 | 54.55 | 52.36 | 53.48 | 159,329 | -0.11(-0.21%) |
Apr 27, 2020 | 53.50 | 54.22 | 53.32 | 53.59 | 107,118 | +0.29(+0.54%) |
Apr 24, 2020 | 54.10 | 54.18 | 53.16 | 53.30 | 244,100 | -0.15(-0.28%) |
Apr 23, 2020 | 53.18 | 54.86 | 52.87 | 53.45 | 590,491 | +0.27(+0.51%) |
Apr 22, 2020 | 55.34 | 56.70 | 51.95 | 53.18 | 385,648 | -0.67(-1.24%) |
Apr 21, 2020 | 47.91 | 55.50 | 46.10 | 53.85 | 353,632 | +4.85(+9.90%) |
Apr 20, 2020 | 47.67 | 49.69 | 47.67 | 49.00 | 48,349 | +0.21(+0.43%) |
Apr 17, 2020 | 48.41 | 49.52 | 47.44 | 48.79 | 105,000 | +2.04(+4.36%) |
Apr 16, 2020 | 47.74 | 48.07 | 45.69 | 46.75 | 140,378 | -0.63(-1.33%) |
Apr 15, 2020 | 44.31 | 47.59 | 44.23 | 47.38 | 80,997 | +1.42(+3.09%) |
Apr 14, 2020 | 47.15 | 47.55 | 45.33 | 45.96 | 34,140 | -0.04(-0.09%) |
Apr 13, 2020 | 46.34 | 46.90 | 45.02 | 46.00 | 37,135 | -0.45(-0.97%) |
Apr 09, 2020 | 48.00 | 48.94 | 45.27 | 46.45 | 61,200 | +0.38(+0.82%) |
Apr 08, 2020 | 44.69 | 47.04 | 43.78 | 46.07 | 226,539 | +5.07(+12.37%) |
Apr 07, 2020 | 42.10 | 43.43 | 40.70 | 41.00 | 134,854 | -0.57(-1.37%) |
Apr 06, 2020 | 41.12 | 41.71 | 39.80 | 41.57 | 142,931 | +1.91(+4.82%) |
Apr 03, 2020 | 44.25 | 44.25 | 38.56 | 39.66 | 125,300 | -5.15(-11.49%) |
Apr 02, 2020 | 42.56 | 45.61 | 41.79 | 44.81 | 249,508 | +1.75(+4.06%) |
Apr 01, 2020 | 43.41 | 44.84 | 41.66 | 43.06 | 107,076 | -2.61(-5.71%) |
Mar 31, 2020 | 43.39 | 46.50 | 43.39 | 45.67 | 147,245 | +2.05(+4.70%) |
Mar 30, 2020 | 40.76 | 44.22 | 39.62 | 43.62 | 71,111 | +3.46(+8.62%) |
Mar 27, 2020 | 40.81 | 41.55 | 38.48 | 40.16 | 142,800 | -2.58(-6.04%) |
Mar 26, 2020 | 38.81 | 45.47 | 34.93 | 42.74 | 153,617 | +4.40(+11.48%) |
Mar 25, 2020 | 38.57 | 40.64 | 37.00 | 38.34 | 84,936 | -0.64(-1.64%) |
Mar 24, 2020 | 35.95 | 39.22 | 35.30 | 38.98 | 97,478 | +5.06(+14.92%) |
Mar 23, 2020 | 34.46 | 35.97 | 31.82 | 33.92 | 75,342 | -0.15(-0.44%) |
Mar 20, 2020 | 38.98 | 41.07 | 34.07 | 34.07 | 206,600 | -4.88(-12.53%) |
Mar 19, 2020 | 33.60 | 40.47 | 32.31 | 38.95 | 122,717 | +5.35(+15.92%) |
Mar 18, 2020 | 35.55 | 35.86 | 30.72 | 33.60 | 138,076 | -2.67(-7.36%) |
Mar 17, 2020 | 32.20 | 37.22 | 32.20 | 36.27 | 142,840 | +4.05(+12.57%) |
Mar 16, 2020 | 36.73 | 36.96 | 29.38 | 32.22 | 184,592 | -7.86(-19.61%) |
Mar 13, 2020 | 40.00 | 41.71 | 35.89 | 40.08 | 266,000 | +2.11(+5.56%) |
Mar 12, 2020 | 42.26 | 44.59 | 36.74 | 37.97 | 194,009 | -7.08(-15.72%) |
Mar 11, 2020 | 47.68 | 47.92 | 43.05 | 45.05 | 172,493 | -3.46(-7.13%) |
Mar 10, 2020 | 47.48 | 48.77 | 44.84 | 48.51 | 188,671 | +1.95(+4.19%) |
Mar 09, 2020 | 45.42 | 47.40 | 45.07 | 46.56 | 161,592 | -1.02(-2.14%) |
Mar 06, 2020 | 47.28 | 47.99 | 45.66 | 47.58 | 114,200 | -0.16(-0.34%) |
Mar 05, 2020 | 47.64 | 48.61 | 46.57 | 47.74 | 107,506 | -0.36(-0.75%) |
Mar 04, 2020 | 48.74 | 49.49 | 47.94 | 48.10 | 115,242 | +0.10(+0.21%) |
Mar 03, 2020 | 48.27 | 49.59 | 47.30 | 48.00 | 86,143 | -0.23(-0.48%) |