Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.57 | 53.00 | 44.83 | 48.45 | 614,600 | -4.39(-8.31%) |
May 28, 2020 | 52.15 | 53.57 | 51.83 | 52.84 | 252,814 | +1.03(+1.99%) |
May 27, 2020 | 49.81 | 51.87 | 48.34 | 51.81 | 131,629 | +2.80(+5.71%) |
May 26, 2020 | 50.10 | 50.99 | 48.77 | 49.01 | 112,445 | -0.12(-0.24%) |
May 22, 2020 | 47.55 | 49.80 | 46.56 | 49.13 | 161,600 | +2.01(+4.27%) |
May 21, 2020 | 50.39 | 50.60 | 46.90 | 47.12 | 180,294 | -3.59(-7.08%) |
May 20, 2020 | 50.91 | 51.50 | 50.01 | 50.71 | 119,308 | +0.68(+1.36%) |
May 19, 2020 | 49.76 | 51.41 | 49.56 | 50.03 | 112,609 | -0.18(-0.36%) |
May 18, 2020 | 50.96 | 52.43 | 49.38 | 50.21 | 157,215 | +1.02(+2.07%) |
May 15, 2020 | 47.39 | 49.51 | 46.87 | 49.19 | 144,100 | +1.58(+3.32%) |
May 14, 2020 | 45.04 | 47.89 | 45.04 | 47.61 | 192,297 | +1.35(+2.92%) |
May 13, 2020 | 49.94 | 50.34 | 44.44 | 46.26 | 270,444 | -4.28(-8.47%) |
May 12, 2020 | 51.65 | 52.28 | 50.42 | 50.54 | 194,306 | -0.87(-1.69%) |
May 11, 2020 | 49.22 | 51.87 | 48.83 | 51.41 | 199,760 | +1.11(+2.21%) |
May 08, 2020 | 49.29 | 50.50 | 49.06 | 50.30 | 115,000 | +1.68(+3.46%) |
May 07, 2020 | 48.45 | 48.83 | 47.29 | 48.62 | 152,807 | +0.97(+2.04%) |
May 06, 2020 | 48.55 | 49.78 | 47.61 | 47.65 | 317,526 | -0.60(-1.24%) |
May 05, 2020 | 49.24 | 50.08 | 48.10 | 48.25 | 187,274 | -0.39(-0.80%) |
May 04, 2020 | 45.68 | 50.75 | 42.48 | 48.64 | 468,392 | -0.08(-0.16%) |
May 01, 2020 | 50.20 | 50.20 | 47.11 | 48.72 | 311,900 | -2.90(-5.62%) |
Apr 30, 2020 | 54.16 | 55.38 | 51.62 | 51.62 | 227,215 | -3.64(-6.59%) |
Apr 29, 2020 | 54.89 | 57.13 | 54.14 | 55.26 | 251,546 | +1.65(+3.08%) |
Apr 28, 2020 | 54.60 | 55.46 | 53.24 | 53.61 | 140,472 | +0.19(+0.36%) |
Apr 27, 2020 | 52.66 | 54.26 | 52.66 | 53.42 | 122,784 | +0.72(+1.37%) |
Apr 24, 2020 | 53.31 | 53.83 | 51.81 | 52.70 | 137,000 | -0.12(-0.23%) |
Apr 23, 2020 | 49.80 | 53.82 | 49.56 | 52.82 | 264,029 | +3.37(+6.81%) |
Apr 22, 2020 | 50.49 | 50.95 | 49.09 | 49.45 | 74,931 | -0.37(-0.74%) |
Apr 21, 2020 | 48.07 | 50.21 | 47.47 | 49.82 | 108,264 | +0.55(+1.12%) |
Apr 20, 2020 | 48.87 | 50.78 | 48.63 | 49.27 | 157,969 | -0.70(-1.40%) |
Apr 17, 2020 | 48.00 | 50.07 | 47.45 | 49.97 | 137,800 | +3.47(+7.46%) |
Apr 16, 2020 | 46.85 | 47.04 | 45.56 | 46.50 | 337,535 | -0.45(-0.96%) |
Apr 15, 2020 | 49.60 | 50.21 | 45.18 | 46.95 | 349,405 | -2.69(-5.42%) |
Apr 14, 2020 | 49.22 | 49.94 | 46.66 | 49.64 | 306,047 | +1.97(+4.13%) |
Apr 13, 2020 | 47.26 | 48.78 | 46.59 | 47.67 | 261,235 | -0.87(-1.79%) |
Apr 09, 2020 | 46.50 | 48.54 | 45.37 | 48.54 | 328,700 | +2.97(+6.52%) |
Apr 08, 2020 | 43.35 | 45.75 | 42.18 | 45.57 | 209,979 | +3.00(+7.05%) |
Apr 07, 2020 | 39.84 | 43.12 | 38.58 | 42.57 | 366,200 | +4.01(+10.40%) |
Apr 06, 2020 | 36.84 | 39.44 | 36.84 | 38.56 | 133,367 | +2.73(+7.62%) |
Apr 03, 2020 | 37.19 | 38.33 | 35.07 | 35.83 | 111,000 | -1.83(-4.86%) |
Apr 02, 2020 | 37.36 | 38.56 | 35.01 | 37.66 | 180,234 | -0.04(-0.11%) |
Apr 01, 2020 | 38.68 | 41.09 | 36.21 | 37.70 | 227,281 | -2.46(-6.13%) |
Mar 31, 2020 | 40.61 | 41.48 | 39.51 | 40.16 | 194,276 | -0.63(-1.54%) |
Mar 30, 2020 | 38.81 | 41.37 | 38.78 | 40.79 | 121,077 | +1.84(+4.72%) |
Mar 27, 2020 | 38.88 | 41.00 | 37.99 | 38.95 | 136,500 | -1.22(-3.04%) |
Mar 26, 2020 | 38.64 | 42.02 | 37.98 | 40.17 | 179,690 | +2.03(+5.32%) |
Mar 25, 2020 | 36.91 | 40.00 | 34.38 | 38.14 | 280,802 | +0.98(+2.64%) |
Mar 24, 2020 | 33.42 | 37.53 | 32.31 | 37.16 | 294,374 | +5.58(+17.67%) |
Mar 23, 2020 | 31.52 | 32.47 | 29.47 | 31.58 | 300,827 | +0.58(+1.87%) |
Mar 20, 2020 | 32.40 | 34.55 | 30.53 | 31.00 | 363,100 | -1.03(-3.22%) |
Mar 19, 2020 | 33.79 | 36.51 | 31.69 | 32.03 | 231,827 | -1.37(-4.10%) |
Mar 18, 2020 | 33.96 | 36.56 | 29.60 | 33.40 | 293,142 | -2.69(-7.45%) |
Mar 17, 2020 | 35.49 | 36.72 | 33.06 | 36.09 | 253,739 | +1.30(+3.74%) |
Mar 16, 2020 | 36.42 | 37.12 | 34.25 | 34.79 | 257,586 | -5.09(-12.76%) |
Mar 13, 2020 | 40.68 | 41.44 | 36.48 | 39.88 | 284,900 | +1.34(+3.48%) |
Mar 12, 2020 | 39.71 | 42.48 | 38.41 | 38.54 | 180,316 | -4.04(-9.49%) |
Mar 11, 2020 | 43.93 | 45.19 | 40.97 | 42.58 | 256,119 | -2.67(-5.90%) |
Mar 10, 2020 | 43.75 | 45.76 | 42.45 | 45.25 | 232,332 | +2.36(+5.50%) |
Mar 09, 2020 | 42.30 | 44.16 | 41.08 | 42.89 | 214,712 | -2.77(-6.07%) |
Mar 06, 2020 | 45.57 | 46.99 | 44.66 | 45.66 | 184,200 | -1.36(-2.89%) |
Mar 05, 2020 | 49.42 | 50.31 | 46.65 | 47.02 | 188,580 | -3.48(-6.89%) |
Mar 04, 2020 | 50.81 | 51.28 | 49.11 | 50.50 | 104,101 | +0.64(+1.28%) |
Mar 03, 2020 | 50.95 | 52.99 | 48.88 | 49.86 | 190,993 | -0.98(-1.93%) |