Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 58.81 | 58.81 | 56.92 | 57.62 | 232,855 | -2.04(-3.41%) |
May 28, 2020 | 62.85 | 63.16 | 59.52 | 59.65 | 336,935 | -2.43(-3.91%) |
May 27, 2020 | 59.44 | 62.16 | 58.50 | 62.08 | 319,488 | +4.30(+7.44%) |
May 26, 2020 | 55.19 | 59.22 | 55.04 | 57.78 | 269,753 | +4.84(+9.13%) |
May 22, 2020 | 52.99 | 53.52 | 51.94 | 52.95 | 118,468 | -0.05(-0.09%) |
May 21, 2020 | 52.53 | 54.01 | 52.28 | 52.99 | 188,077 | +0.13(+0.25%) |
May 20, 2020 | 52.03 | 53.12 | 51.57 | 52.86 | 163,685 | +2.26(+4.46%) |
May 19, 2020 | 51.88 | 52.74 | 50.59 | 50.60 | 174,841 | -1.72(-3.29%) |
May 18, 2020 | 49.58 | 52.55 | 49.58 | 52.32 | 182,494 | +4.76(+10.00%) |
May 15, 2020 | 47.33 | 48.68 | 46.82 | 47.57 | 179,377 | +0.06(+0.12%) |
May 14, 2020 | 45.78 | 47.72 | 43.89 | 47.51 | 305,176 | +0.65(+1.39%) |
May 13, 2020 | 47.44 | 47.44 | 45.67 | 46.86 | 335,940 | -1.02(-2.14%) |
May 12, 2020 | 49.31 | 49.48 | 47.87 | 47.88 | 299,328 | -1.21(-2.47%) |
May 11, 2020 | 51.22 | 51.22 | 48.73 | 49.10 | 270,988 | -2.97(-5.71%) |
May 08, 2020 | 50.60 | 52.07 | 50.14 | 52.07 | 136,782 | +2.82(+5.72%) |
May 07, 2020 | 49.43 | 49.90 | 48.73 | 49.25 | 159,613 | +0.43(+0.88%) |
May 06, 2020 | 47.61 | 50.10 | 47.38 | 48.82 | 220,765 | +1.33(+2.80%) |
May 05, 2020 | 49.96 | 50.24 | 47.25 | 47.49 | 402,176 | -1.28(-2.63%) |
May 04, 2020 | 47.66 | 48.88 | 46.56 | 48.77 | 207,591 | +0.67(+1.39%) |
May 01, 2020 | 47.71 | 48.91 | 46.64 | 48.10 | 222,808 | -0.76(-1.56%) |
Apr 30, 2020 | 49.72 | 53.12 | 46.83 | 48.87 | 364,821 | -4.35(-8.17%) |
Apr 29, 2020 | 50.54 | 54.01 | 50.33 | 53.21 | 260,484 | +4.03(+8.20%) |
Apr 28, 2020 | 48.10 | 49.63 | 47.22 | 49.18 | 196,679 | +2.26(+4.81%) |
Apr 27, 2020 | 44.72 | 47.77 | 44.72 | 46.93 | 176,432 | +2.40(+5.39%) |
Apr 24, 2020 | 46.67 | 46.74 | 44.24 | 44.53 | 249,181 | -1.85(-4.00%) |
Apr 23, 2020 | 45.50 | 47.65 | 45.50 | 46.38 | 247,974 | +0.95(+2.08%) |
Apr 22, 2020 | 46.02 | 46.24 | 44.48 | 45.44 | 307,223 | +0.54(+1.19%) |
Apr 21, 2020 | 44.58 | 45.53 | 43.94 | 44.90 | 300,516 | -0.73(-1.59%) |
Apr 20, 2020 | 44.72 | 46.03 | 44.06 | 45.63 | 294,406 | -0.24(-0.52%) |
Apr 17, 2020 | 44.69 | 46.52 | 44.69 | 45.87 | 256,088 | +2.59(+5.98%) |
Apr 16, 2020 | 42.76 | 43.74 | 41.24 | 43.28 | 391,489 | +0.41(+0.96%) |
Apr 15, 2020 | 43.80 | 43.94 | 41.36 | 42.87 | 433,599 | -1.09(-2.48%) |
Apr 14, 2020 | 43.69 | 44.75 | 43.02 | 43.95 | 413,998 | +1.35(+3.16%) |
Apr 13, 2020 | 45.13 | 45.13 | 41.92 | 42.61 | 284,056 | -3.08(-6.73%) |
Apr 09, 2020 | 46.52 | 47.35 | 44.64 | 45.68 | 328,404 | +0.44(+0.97%) |
Apr 08, 2020 | 44.39 | 45.81 | 43.73 | 45.24 | 189,659 | +1.73(+3.97%) |
Apr 07, 2020 | 43.49 | 45.66 | 42.35 | 43.51 | 319,655 | +1.38(+3.27%) |
Apr 06, 2020 | 42.23 | 43.07 | 41.09 | 42.14 | 250,620 | +1.88(+4.68%) |
Apr 03, 2020 | 41.40 | 42.13 | 39.04 | 40.26 | 163,679 | -1.57(-3.75%) |
Apr 02, 2020 | 41.27 | 43.04 | 39.89 | 41.82 | 161,117 | +0.27(+0.64%) |
Apr 01, 2020 | 43.30 | 43.57 | 41.18 | 41.56 | 318,073 | -3.67(-8.11%) |
Mar 31, 2020 | 45.89 | 46.98 | 44.11 | 45.23 | 233,205 | -0.97(-2.09%) |
Mar 30, 2020 | 45.39 | 46.65 | 43.82 | 46.19 | 451,628 | +0.34(+0.75%) |
Mar 27, 2020 | 44.80 | 47.24 | 42.82 | 45.85 | 503,072 | +0.05(+0.10%) |
Mar 26, 2020 | 39.22 | 46.32 | 38.80 | 45.80 | 325,416 | +7.01(+18.08%) |
Mar 25, 2020 | 41.77 | 42.88 | 38.65 | 38.78 | 351,233 | -2.74(-6.60%) |
Mar 24, 2020 | 41.72 | 44.09 | 39.76 | 41.53 | 718,526 | +2.27(+5.79%) |
Mar 23, 2020 | 35.69 | 40.06 | 34.50 | 39.25 | 475,908 | +3.37(+9.40%) |
Mar 20, 2020 | 37.81 | 39.50 | 34.91 | 35.88 | 505,060 | -1.62(-4.33%) |
Mar 19, 2020 | 29.75 | 38.17 | 29.29 | 37.50 | 362,670 | +7.48(+24.92%) |
Mar 18, 2020 | 33.32 | 33.90 | 28.93 | 30.02 | 390,152 | -5.35(-15.12%) |
Mar 17, 2020 | 39.20 | 39.20 | 33.34 | 35.37 | 469,790 | -3.07(-7.98%) |
Mar 16, 2020 | 39.80 | 39.80 | 37.28 | 38.44 | 517,970 | -3.46(-8.25%) |
Mar 13, 2020 | 45.75 | 45.75 | 40.80 | 41.90 | 665,729 | -1.31(-3.03%) |
Mar 12, 2020 | 50.66 | 50.66 | 42.99 | 43.21 | 430,111 | -11.60(-21.16%) |
Mar 11, 2020 | 58.12 | 58.17 | 54.55 | 54.80 | 367,920 | -5.06(-8.46%) |
Mar 10, 2020 | 57.92 | 60.55 | 55.33 | 59.87 | 772,724 | +3.76(+6.70%) |
Mar 09, 2020 | 60.15 | 60.15 | 56.04 | 56.10 | 442,434 | -5.95(-9.58%) |
Mar 06, 2020 | 59.65 | 62.45 | 59.62 | 62.05 | 218,891 | +0.02(+0.03%) |
Mar 05, 2020 | 63.56 | 64.12 | 61.13 | 62.03 | 514,935 | -3.36(-5.14%) |
Mar 04, 2020 | 64.99 | 65.98 | 63.78 | 65.39 | 357,350 | +1.47(+2.30%) |
Mar 03, 2020 | 64.61 | 66.48 | 62.41 | 63.92 | 326,128 | +0.05(+0.07%) |