Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 53.55 | 56.55 | 52.80 | 55.95 | 32,440 | +2.40(+4.48%) |
May 28, 2020 | 55.65 | 56.10 | 53.25 | 53.55 | 23,430 | -1.20(-2.19%) |
May 27, 2020 | 56.85 | 57.60 | 49.50 | 54.75 | 61,587 | -0.75(-1.35%) |
May 26, 2020 | 50.40 | 63.00 | 50.10 | 55.50 | 262,472 | +9.30(+20.13%) |
May 22, 2020 | 46.95 | 47.85 | 45.15 | 46.20 | 18,020 | -0.60(-1.28%) |
May 21, 2020 | 46.95 | 48.45 | 44.55 | 46.80 | 31,771 | -0.15(-0.32%) |
May 20, 2020 | 41.25 | 47.70 | 41.25 | 46.95 | 43,679 | +6.75(+16.79%) |
May 19, 2020 | 42.30 | 43.35 | 39.75 | 40.20 | 11,576 | -1.95(-4.63%) |
May 18, 2020 | 43.05 | 44.85 | 41.55 | 42.15 | 12,638 | +1.05(+2.55%) |
May 15, 2020 | 42.00 | 42.00 | 40.95 | 41.10 | 8,473 | -1.05(-2.49%) |
May 14, 2020 | 42.30 | 43.05 | 41.25 | 42.15 | 17,541 | -1.50(-3.44%) |
May 13, 2020 | 44.25 | 45.90 | 41.40 | 43.65 | 13,359 | -0.60(-1.36%) |
May 12, 2020 | 50.10 | 50.85 | 43.35 | 44.25 | 32,444 | -3.60(-7.52%) |
May 11, 2020 | 42.00 | 49.35 | 41.85 | 47.85 | 28,408 | +6.00(+14.34%) |
May 08, 2020 | 42.75 | 44.10 | 41.29 | 41.85 | 8,860 | +0.00(+0.00%) |
May 07, 2020 | 43.65 | 43.65 | 41.25 | 41.85 | 9,484 | -0.75(-1.76%) |
May 06, 2020 | 42.15 | 44.40 | 40.80 | 42.60 | 8,534 | +0.90(+2.16%) |
May 05, 2020 | 41.25 | 43.58 | 40.82 | 41.70 | 12,884 | +1.05(+2.58%) |
May 04, 2020 | 39.15 | 41.10 | 38.55 | 40.65 | 6,424 | +1.20(+3.04%) |
May 01, 2020 | 41.40 | 41.40 | 36.90 | 39.45 | 15,466 | -1.95(-4.71%) |
Apr 30, 2020 | 43.20 | 44.27 | 41.25 | 41.40 | 14,638 | -1.35(-3.16%) |
Apr 29, 2020 | 46.35 | 46.50 | 42.30 | 42.75 | 19,145 | -2.25(-5.00%) |
Apr 28, 2020 | 46.20 | 46.35 | 43.80 | 45.00 | 6,102 | -0.60(-1.32%) |
Apr 27, 2020 | 42.45 | 46.50 | 42.45 | 45.60 | 14,357 | +3.60(+8.57%) |
Apr 24, 2020 | 42.90 | 43.66 | 41.25 | 42.00 | 9,086 | -0.30(-0.71%) |
Apr 23, 2020 | 43.50 | 45.75 | 42.00 | 42.30 | 6,544 | -0.90(-2.08%) |
Apr 22, 2020 | 44.25 | 45.60 | 42.30 | 43.20 | 7,828 | +0.45(+1.05%) |
Apr 21, 2020 | 42.75 | 43.95 | 41.25 | 42.75 | 5,314 | -1.20(-2.73%) |
Apr 20, 2020 | 46.50 | 47.70 | 43.34 | 43.95 | 10,441 | -0.60(-1.35%) |
Apr 17, 2020 | 43.50 | 45.00 | 42.60 | 44.55 | 9,706 | +2.55(+6.07%) |
Apr 16, 2020 | 44.55 | 45.45 | 41.25 | 42.00 | 11,932 | -2.55(-5.72%) |
Apr 15, 2020 | 42.00 | 46.05 | 40.85 | 44.55 | 12,728 | +0.90(+2.06%) |
Apr 14, 2020 | 41.70 | 44.10 | 40.65 | 43.65 | 15,076 | +2.85(+6.99%) |
Apr 13, 2020 | 40.50 | 41.70 | 39.57 | 40.80 | 6,559 | +0.30(+0.74%) |
Apr 09, 2020 | 39.30 | 41.25 | 37.95 | 40.50 | 15,946 | +1.05(+2.66%) |
Apr 08, 2020 | 39.00 | 41.25 | 36.15 | 39.45 | 23,393 | +1.65(+4.37%) |
Apr 07, 2020 | 42.15 | 42.75 | 37.65 | 37.80 | 14,186 | -3.15(-7.69%) |
Apr 06, 2020 | 39.30 | 41.10 | 39.15 | 40.95 | 11,158 | +3.75(+10.08%) |
Apr 03, 2020 | 37.05 | 37.81 | 36.45 | 37.20 | 6,513 | +0.00(+0.00%) |
Apr 02, 2020 | 34.95 | 38.10 | 34.95 | 37.20 | 8,692 | +2.25(+6.44%) |
Apr 01, 2020 | 40.05 | 40.26 | 34.50 | 34.95 | 16,311 | -5.25(-13.06%) |
Mar 31, 2020 | 39.60 | 44.25 | 38.40 | 40.20 | 17,752 | +0.45(+1.13%) |
Mar 30, 2020 | 39.00 | 39.90 | 37.65 | 39.75 | 7,319 | +0.60(+1.53%) |
Mar 27, 2020 | 39.15 | 39.90 | 36.75 | 39.15 | 13,706 | -1.35(-3.33%) |
Mar 26, 2020 | 37.20 | 40.80 | 37.05 | 40.50 | 10,137 | +3.75(+10.20%) |
Mar 25, 2020 | 37.20 | 40.50 | 33.75 | 36.75 | 17,298 | +0.45(+1.24%) |
Mar 24, 2020 | 33.60 | 36.45 | 32.40 | 36.30 | 18,006 | +4.95(+15.79%) |
Mar 23, 2020 | 35.40 | 35.85 | 29.55 | 31.35 | 30,913 | -4.05(-11.44%) |
Mar 20, 2020 | 37.65 | 37.82 | 34.50 | 35.40 | 20,546 | -1.35(-3.67%) |
Mar 19, 2020 | 35.25 | 39.00 | 35.25 | 36.75 | 20,466 | +1.65(+4.70%) |
Mar 18, 2020 | 42.90 | 43.05 | 32.40 | 35.10 | 28,725 | -6.45(-15.52%) |
Mar 17, 2020 | 35.10 | 43.20 | 34.20 | 41.55 | 42,333 | +9.75(+30.66%) |
Mar 16, 2020 | 30.00 | 34.65 | 27.30 | 31.80 | 35,816 | +1.05(+3.41%) |
Mar 13, 2020 | 30.75 | 33.30 | 26.70 | 30.75 | 30,420 | +2.10(+7.33%) |
Mar 12, 2020 | 34.05 | 34.20 | 28.35 | 28.65 | 25,917 | -6.60(-18.72%) |
Mar 11, 2020 | 40.50 | 40.50 | 34.35 | 35.25 | 20,267 | -5.70(-13.92%) |
Mar 10, 2020 | 43.20 | 43.20 | 39.00 | 40.95 | 14,253 | +0.00(+0.00%) |
Mar 09, 2020 | 40.80 | 42.90 | 39.90 | 40.95 | 15,102 | -3.45(-7.77%) |
Mar 06, 2020 | 43.80 | 44.70 | 42.60 | 44.40 | 14,306 | -1.20(-2.63%) |
Mar 05, 2020 | 45.00 | 47.25 | 44.55 | 45.60 | 11,314 | -0.60(-1.30%) |
Mar 04, 2020 | 46.20 | 47.40 | 45.31 | 46.20 | 12,446 | +1.20(+2.67%) |
Mar 03, 2020 | 46.95 | 47.85 | 43.80 | 45.00 | 11,753 | -1.35(-2.91%) |