Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.15 | 51.58 | 50.35 | 51.26 | 372,500 | -0.35(-0.68%) |
May 28, 2020 | 53.21 | 53.32 | 51.46 | 51.61 | 298,670 | -1.30(-2.46%) |
May 27, 2020 | 51.47 | 53.20 | 50.68 | 52.91 | 472,270 | +2.23(+4.40%) |
May 26, 2020 | 51.03 | 51.57 | 50.19 | 50.68 | 488,768 | +1.25(+2.53%) |
May 22, 2020 | 49.20 | 49.46 | 48.23 | 49.43 | 143,100 | +0.50(+1.02%) |
May 21, 2020 | 49.71 | 50.16 | 48.91 | 48.93 | 112,756 | -0.68(-1.37%) |
May 20, 2020 | 49.51 | 50.04 | 48.56 | 49.61 | 170,480 | +0.78(+1.60%) |
May 19, 2020 | 49.24 | 50.54 | 48.82 | 48.83 | 178,635 | -0.45(-0.91%) |
May 18, 2020 | 46.99 | 49.63 | 46.12 | 49.28 | 363,425 | +4.08(+9.03%) |
May 15, 2020 | 45.40 | 45.69 | 44.40 | 45.20 | 395,200 | -0.44(-0.96%) |
May 14, 2020 | 44.67 | 45.72 | 43.00 | 45.64 | 242,392 | +0.18(+0.40%) |
May 13, 2020 | 46.52 | 46.52 | 44.85 | 45.46 | 364,652 | -1.67(-3.54%) |
May 12, 2020 | 50.75 | 50.75 | 46.73 | 47.13 | 361,365 | -3.29(-6.53%) |
May 11, 2020 | 51.30 | 51.72 | 50.09 | 50.42 | 355,840 | -2.00(-3.82%) |
May 08, 2020 | 52.00 | 52.57 | 50.70 | 52.42 | 278,000 | +0.82(+1.59%) |
May 07, 2020 | 51.00 | 54.28 | 49.70 | 51.60 | 303,129 | -0.35(-0.67%) |
May 06, 2020 | 53.65 | 54.46 | 51.63 | 51.95 | 255,126 | -1.65(-3.08%) |
May 05, 2020 | 53.22 | 54.60 | 52.30 | 53.60 | 272,285 | +1.63(+3.14%) |
May 04, 2020 | 51.95 | 52.49 | 51.09 | 51.97 | 216,116 | -0.98(-1.85%) |
May 01, 2020 | 53.00 | 53.91 | 52.43 | 52.95 | 291,800 | -1.34(-2.47%) |
Apr 30, 2020 | 55.48 | 55.91 | 53.73 | 54.29 | 371,914 | -2.51(-4.42%) |
Apr 29, 2020 | 53.24 | 57.10 | 53.06 | 56.80 | 340,846 | +5.40(+10.51%) |
Apr 28, 2020 | 53.41 | 54.00 | 51.21 | 51.40 | 387,045 | -0.98(-1.87%) |
Apr 27, 2020 | 49.96 | 52.82 | 49.86 | 52.38 | 313,775 | +2.46(+4.93%) |
Apr 24, 2020 | 49.18 | 50.27 | 48.17 | 49.92 | 242,800 | +0.88(+1.79%) |
Apr 23, 2020 | 47.70 | 49.65 | 47.70 | 49.04 | 226,560 | +1.42(+2.98%) |
Apr 22, 2020 | 47.69 | 47.85 | 46.44 | 47.62 | 255,702 | +0.61(+1.30%) |
Apr 21, 2020 | 47.35 | 47.93 | 45.77 | 47.01 | 354,796 | -1.57(-3.23%) |
Apr 20, 2020 | 47.15 | 49.32 | 46.87 | 48.58 | 202,073 | +0.33(+0.68%) |
Apr 17, 2020 | 47.34 | 48.27 | 46.90 | 48.25 | 193,000 | +2.18(+4.73%) |
Apr 16, 2020 | 45.77 | 47.30 | 44.70 | 46.07 | 349,917 | +0.19(+0.41%) |
Apr 15, 2020 | 45.82 | 46.86 | 45.15 | 45.88 | 262,637 | -1.77(-3.71%) |
Apr 14, 2020 | 48.15 | 49.83 | 46.96 | 47.65 | 332,359 | +0.08(+0.17%) |
Apr 13, 2020 | 48.37 | 48.85 | 47.04 | 47.57 | 199,850 | -1.44(-2.94%) |
Apr 09, 2020 | 47.08 | 49.16 | 47.00 | 49.01 | 310,300 | +3.10(+6.75%) |
Apr 08, 2020 | 44.11 | 46.19 | 43.26 | 45.91 | 217,220 | +2.76(+6.40%) |
Apr 07, 2020 | 44.36 | 45.80 | 42.73 | 43.15 | 259,736 | +0.19(+0.44%) |
Apr 06, 2020 | 41.15 | 43.23 | 41.10 | 42.96 | 333,892 | +3.66(+9.31%) |
Apr 03, 2020 | 40.07 | 41.14 | 38.34 | 39.30 | 194,700 | -1.37(-3.37%) |
Apr 02, 2020 | 39.73 | 41.82 | 39.43 | 40.67 | 231,072 | +0.80(+2.01%) |
Apr 01, 2020 | 40.72 | 41.54 | 39.00 | 39.87 | 282,038 | -2.26(-5.36%) |
Mar 31, 2020 | 41.90 | 43.47 | 40.87 | 42.13 | 380,341 | +0.03(+0.07%) |
Mar 30, 2020 | 39.72 | 42.37 | 39.29 | 42.10 | 403,724 | +2.45(+6.18%) |
Mar 27, 2020 | 39.25 | 41.03 | 38.11 | 39.65 | 393,200 | -1.03(-2.53%) |
Mar 26, 2020 | 40.44 | 41.04 | 38.99 | 40.68 | 420,310 | +0.42(+1.04%) |
Mar 25, 2020 | 40.16 | 42.55 | 39.11 | 40.26 | 588,631 | +0.00(+0.00%) |
Mar 24, 2020 | 38.08 | 40.67 | 38.08 | 40.26 | 437,312 | +3.72(+10.18%) |
Mar 23, 2020 | 36.80 | 38.04 | 34.25 | 36.54 | 302,063 | +0.45(+1.25%) |
Mar 20, 2020 | 38.20 | 40.33 | 35.72 | 36.09 | 1,229,900 | -2.10(-5.50%) |
Mar 19, 2020 | 32.48 | 40.99 | 32.00 | 38.19 | 678,997 | +5.59(+17.15%) |
Mar 18, 2020 | 32.30 | 32.95 | 28.25 | 32.60 | 666,427 | -1.34(-3.95%) |
Mar 17, 2020 | 35.86 | 36.63 | 31.80 | 33.94 | 680,644 | -1.79(-5.01%) |
Mar 16, 2020 | 34.50 | 37.49 | 31.82 | 35.73 | 737,442 | -5.34(-13.00%) |
Mar 13, 2020 | 41.31 | 41.72 | 39.29 | 41.07 | 595,600 | +2.11(+5.42%) |
Mar 12, 2020 | 43.32 | 43.80 | 38.89 | 38.96 | 593,414 | -6.91(-15.06%) |
Mar 11, 2020 | 45.66 | 46.29 | 44.53 | 45.87 | 509,004 | -0.89(-1.90%) |
Mar 10, 2020 | 47.37 | 47.62 | 43.70 | 46.76 | 528,118 | +0.38(+0.82%) |
Mar 09, 2020 | 52.59 | 53.23 | 46.31 | 46.38 | 406,313 | -9.00(-16.25%) |
Mar 06, 2020 | 53.87 | 55.49 | 53.60 | 55.38 | 338,700 | -0.25(-0.45%) |
Mar 05, 2020 | 56.90 | 57.08 | 54.78 | 55.63 | 374,243 | -2.30(-3.97%) |
Mar 04, 2020 | 57.59 | 58.21 | 56.31 | 57.93 | 390,548 | +1.11(+1.95%) |
Mar 03, 2020 | 57.59 | 58.70 | 56.28 | 56.82 | 551,414 | -0.25(-0.44%) |