Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.93 | 56.68 | 54.61 | 56.28 | 139,200 | -0.10(-0.18%) |
May 28, 2020 | 59.40 | 59.62 | 56.14 | 56.38 | 162,220 | -2.89(-4.88%) |
May 27, 2020 | 59.21 | 60.32 | 57.91 | 59.27 | 116,420 | +0.96(+1.65%) |
May 26, 2020 | 59.89 | 59.89 | 57.90 | 58.31 | 103,712 | +0.69(+1.20%) |
May 22, 2020 | 56.92 | 57.62 | 55.85 | 57.62 | 43,700 | +1.09(+1.93%) |
May 21, 2020 | 57.01 | 58.00 | 56.41 | 56.53 | 72,120 | -0.75(-1.31%) |
May 20, 2020 | 57.64 | 58.62 | 56.80 | 57.28 | 85,292 | +1.10(+1.96%) |
May 19, 2020 | 55.31 | 57.19 | 55.29 | 56.18 | 74,616 | +0.75(+1.35%) |
May 18, 2020 | 53.26 | 55.57 | 52.78 | 55.43 | 114,583 | +4.26(+8.33%) |
May 15, 2020 | 50.32 | 51.42 | 49.88 | 51.17 | 72,700 | +0.46(+0.91%) |
May 14, 2020 | 50.52 | 50.77 | 49.00 | 50.71 | 76,362 | -0.94(-1.82%) |
May 13, 2020 | 52.00 | 52.66 | 50.95 | 51.65 | 60,178 | -0.61(-1.17%) |
May 12, 2020 | 53.87 | 54.70 | 52.11 | 52.26 | 81,416 | -1.62(-3.01%) |
May 11, 2020 | 53.92 | 54.58 | 53.34 | 53.88 | 55,560 | -1.02(-1.86%) |
May 08, 2020 | 54.47 | 55.35 | 54.30 | 54.90 | 75,400 | +1.45(+2.71%) |
May 07, 2020 | 53.37 | 53.84 | 52.35 | 53.45 | 81,303 | +0.76(+1.44%) |
May 06, 2020 | 54.00 | 54.15 | 52.41 | 52.69 | 82,069 | -1.09(-2.03%) |
May 05, 2020 | 53.35 | 54.91 | 52.68 | 53.78 | 109,154 | +1.13(+2.15%) |
May 04, 2020 | 51.85 | 54.00 | 51.85 | 52.65 | 98,918 | +0.05(+0.10%) |
May 01, 2020 | 52.68 | 54.29 | 51.30 | 52.60 | 114,600 | -2.29(-4.17%) |
Apr 30, 2020 | 57.74 | 58.77 | 54.13 | 54.89 | 168,465 | -3.76(-6.41%) |
Apr 29, 2020 | 57.03 | 60.67 | 55.45 | 58.65 | 201,343 | +4.82(+8.95%) |
Apr 28, 2020 | 53.22 | 54.26 | 51.95 | 53.83 | 128,579 | +1.92(+3.70%) |
Apr 27, 2020 | 49.90 | 52.37 | 49.66 | 51.91 | 121,477 | +2.29(+4.62%) |
Apr 24, 2020 | 48.68 | 49.95 | 47.98 | 49.62 | 74,800 | +1.43(+2.97%) |
Apr 23, 2020 | 47.58 | 48.98 | 47.05 | 48.19 | 91,485 | +0.85(+1.80%) |
Apr 22, 2020 | 47.97 | 48.09 | 47.05 | 47.34 | 91,375 | +0.38(+0.81%) |
Apr 21, 2020 | 46.62 | 47.57 | 46.23 | 46.96 | 104,481 | -0.63(-1.32%) |
Apr 20, 2020 | 45.80 | 48.00 | 45.77 | 47.59 | 104,932 | +0.73(+1.56%) |
Apr 17, 2020 | 46.36 | 48.00 | 46.36 | 46.86 | 76,300 | +1.72(+3.81%) |
Apr 16, 2020 | 44.53 | 46.40 | 43.36 | 45.14 | 77,786 | +0.65(+1.46%) |
Apr 15, 2020 | 45.45 | 46.10 | 44.08 | 44.49 | 81,576 | -2.59(-5.50%) |
Apr 14, 2020 | 47.60 | 47.77 | 46.03 | 47.08 | 69,144 | +1.25(+2.73%) |
Apr 13, 2020 | 45.90 | 46.97 | 44.56 | 45.83 | 80,644 | -0.52(-1.12%) |
Apr 09, 2020 | 46.26 | 47.77 | 44.80 | 46.35 | 76,700 | +0.86(+1.89%) |
Apr 08, 2020 | 44.87 | 45.88 | 44.03 | 45.49 | 75,891 | +1.35(+3.06%) |
Apr 07, 2020 | 46.23 | 46.46 | 43.57 | 44.14 | 122,363 | -0.54(-1.21%) |
Apr 06, 2020 | 42.27 | 45.28 | 40.64 | 44.68 | 103,440 | +4.31(+10.68%) |
Apr 03, 2020 | 42.55 | 43.75 | 39.82 | 40.37 | 95,600 | -2.31(-5.41%) |
Apr 02, 2020 | 41.51 | 43.82 | 41.23 | 42.68 | 87,178 | +0.88(+2.11%) |
Apr 01, 2020 | 43.07 | 44.55 | 41.27 | 41.80 | 131,889 | -2.70(-6.07%) |
Mar 31, 2020 | 42.56 | 45.18 | 42.56 | 44.50 | 170,577 | +1.68(+3.92%) |
Mar 30, 2020 | 41.68 | 43.82 | 41.64 | 42.82 | 96,033 | +1.20(+2.88%) |
Mar 27, 2020 | 41.86 | 43.35 | 41.13 | 41.62 | 92,900 | -1.81(-4.17%) |
Mar 26, 2020 | 43.49 | 44.48 | 42.21 | 43.43 | 154,443 | +0.36(+0.84%) |
Mar 25, 2020 | 42.93 | 45.49 | 42.09 | 43.07 | 193,077 | +0.33(+0.77%) |
Mar 24, 2020 | 39.14 | 42.88 | 38.34 | 42.74 | 176,517 | +5.16(+13.73%) |
Mar 23, 2020 | 36.70 | 38.24 | 35.15 | 37.58 | 125,392 | +1.30(+3.58%) |
Mar 20, 2020 | 39.02 | 39.03 | 35.39 | 36.28 | 293,300 | -2.63(-6.76%) |
Mar 19, 2020 | 37.89 | 40.32 | 36.85 | 38.91 | 179,342 | +0.91(+2.39%) |
Mar 18, 2020 | 40.12 | 44.13 | 37.39 | 38.00 | 184,179 | -4.76(-11.13%) |
Mar 17, 2020 | 42.53 | 43.26 | 39.97 | 42.76 | 219,909 | +0.33(+0.78%) |
Mar 16, 2020 | 41.12 | 44.77 | 39.91 | 42.43 | 190,090 | -4.89(-10.33%) |
Mar 13, 2020 | 45.63 | 47.32 | 42.38 | 47.32 | 142,100 | +3.44(+7.84%) |
Mar 12, 2020 | 46.83 | 47.05 | 43.63 | 43.88 | 135,832 | -5.74(-11.57%) |
Mar 11, 2020 | 52.57 | 52.88 | 48.86 | 49.62 | 95,384 | -3.92(-7.32%) |
Mar 10, 2020 | 52.39 | 54.16 | 51.49 | 53.54 | 126,090 | +2.59(+5.08%) |
Mar 09, 2020 | 53.41 | 53.57 | 49.50 | 50.95 | 195,005 | -5.62(-9.93%) |
Mar 06, 2020 | 55.56 | 57.73 | 55.56 | 56.57 | 99,400 | -0.57(-1.00%) |
Mar 05, 2020 | 56.10 | 57.62 | 56.10 | 57.14 | 104,571 | -0.46(-0.80%) |
Mar 04, 2020 | 57.74 | 57.87 | 55.67 | 57.60 | 85,777 | +0.93(+1.64%) |
Mar 03, 2020 | 57.51 | 58.64 | 55.48 | 56.67 | 130,494 | -1.16(-2.01%) |