Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 62.75 | 64.98 | 61.04 | 64.61 | 255,700 | +1.90(+3.03%) |
May 28, 2020 | 64.58 | 65.31 | 62.39 | 62.71 | 233,981 | -1.81(-2.81%) |
May 27, 2020 | 60.71 | 64.63 | 57.30 | 64.52 | 324,302 | +4.08(+6.75%) |
May 26, 2020 | 63.20 | 65.00 | 60.17 | 60.44 | 276,618 | -1.16(-1.88%) |
May 22, 2020 | 61.81 | 62.80 | 59.33 | 61.60 | 240,900 | +0.02(+0.03%) |
May 21, 2020 | 62.23 | 62.80 | 60.06 | 61.58 | 166,953 | -0.35(-0.57%) |
May 20, 2020 | 58.72 | 62.37 | 58.50 | 61.93 | 220,216 | +3.67(+6.30%) |
May 19, 2020 | 57.88 | 60.56 | 57.86 | 58.26 | 310,995 | -0.19(-0.33%) |
May 18, 2020 | 58.81 | 59.00 | 56.46 | 58.45 | 256,238 | +1.83(+3.23%) |
May 15, 2020 | 54.89 | 56.99 | 53.56 | 56.62 | 148,600 | +1.83(+3.34%) |
May 14, 2020 | 52.21 | 54.93 | 51.29 | 54.79 | 279,864 | +1.12(+2.09%) |
May 13, 2020 | 55.28 | 57.58 | 52.11 | 53.67 | 315,181 | -2.04(-3.66%) |
May 12, 2020 | 58.47 | 61.92 | 55.71 | 55.71 | 485,801 | -2.74(-4.69%) |
May 11, 2020 | 55.28 | 59.22 | 55.25 | 58.45 | 411,277 | +1.46(+2.56%) |
May 08, 2020 | 55.41 | 57.94 | 54.53 | 56.99 | 347,000 | +1.59(+2.87%) |
May 07, 2020 | 55.62 | 56.76 | 53.30 | 55.40 | 218,235 | +0.34(+0.62%) |
May 06, 2020 | 55.37 | 57.00 | 54.13 | 55.06 | 166,411 | -0.37(-0.67%) |
May 05, 2020 | 52.17 | 57.38 | 52.00 | 55.43 | 243,750 | +3.83(+7.42%) |
May 04, 2020 | 50.16 | 51.76 | 49.41 | 51.60 | 212,109 | +0.72(+1.42%) |
May 01, 2020 | 52.77 | 53.20 | 49.16 | 50.88 | 272,300 | -3.67(-6.73%) |
Apr 30, 2020 | 55.91 | 56.70 | 53.41 | 54.55 | 221,311 | -2.10(-3.71%) |
Apr 29, 2020 | 53.90 | 58.78 | 52.69 | 56.65 | 307,625 | +4.71(+9.07%) |
Apr 28, 2020 | 53.60 | 53.60 | 50.53 | 51.94 | 228,982 | -0.68(-1.29%) |
Apr 27, 2020 | 54.00 | 56.92 | 52.35 | 52.62 | 242,605 | -0.32(-0.60%) |
Apr 24, 2020 | 48.64 | 52.98 | 48.03 | 52.94 | 258,300 | +4.37(+9.00%) |
Apr 23, 2020 | 50.87 | 52.33 | 48.50 | 48.57 | 251,210 | -2.52(-4.93%) |
Apr 22, 2020 | 52.35 | 53.82 | 50.46 | 51.09 | 222,607 | -0.54(-1.05%) |
Apr 21, 2020 | 52.91 | 53.42 | 48.35 | 51.63 | 202,803 | -2.31(-4.28%) |
Apr 20, 2020 | 52.63 | 56.52 | 51.23 | 53.94 | 240,202 | +0.97(+1.83%) |
Apr 17, 2020 | 51.88 | 53.49 | 49.39 | 52.97 | 349,200 | +2.40(+4.75%) |
Apr 16, 2020 | 50.32 | 52.39 | 48.84 | 50.57 | 290,261 | +0.59(+1.18%) |
Apr 15, 2020 | 51.74 | 51.87 | 48.93 | 49.98 | 252,775 | -3.24(-6.09%) |
Apr 14, 2020 | 51.71 | 53.48 | 50.97 | 53.22 | 347,217 | +3.08(+6.14%) |
Apr 13, 2020 | 50.37 | 50.79 | 48.91 | 50.14 | 192,119 | -0.53(-1.05%) |
Apr 09, 2020 | 47.74 | 51.13 | 46.94 | 50.67 | 340,100 | +4.12(+8.85%) |
Apr 08, 2020 | 43.58 | 46.98 | 42.02 | 46.55 | 362,181 | +3.50(+8.13%) |
Apr 07, 2020 | 48.79 | 49.93 | 42.51 | 43.05 | 308,405 | -3.87(-8.25%) |
Apr 06, 2020 | 44.95 | 48.58 | 44.55 | 46.92 | 274,123 | +3.79(+8.79%) |
Apr 03, 2020 | 43.31 | 44.38 | 41.13 | 43.13 | 179,900 | -0.59(-1.35%) |
Apr 02, 2020 | 41.97 | 44.37 | 41.97 | 43.72 | 337,935 | +0.98(+2.29%) |
Apr 01, 2020 | 45.52 | 46.04 | 41.08 | 42.74 | 502,919 | -4.96(-10.40%) |
Mar 31, 2020 | 50.80 | 51.69 | 45.06 | 47.70 | 408,242 | -2.35(-4.70%) |
Mar 30, 2020 | 48.36 | 50.38 | 47.03 | 50.05 | 205,706 | +2.21(+4.62%) |
Mar 27, 2020 | 46.89 | 49.42 | 44.08 | 47.84 | 324,800 | -0.91(-1.87%) |
Mar 26, 2020 | 46.84 | 49.43 | 46.69 | 48.75 | 222,484 | +2.33(+5.02%) |
Mar 25, 2020 | 48.06 | 50.18 | 45.24 | 46.42 | 298,515 | -1.38(-2.89%) |
Mar 24, 2020 | 48.80 | 49.00 | 45.10 | 47.80 | 362,283 | +1.40(+3.02%) |
Mar 23, 2020 | 45.08 | 48.51 | 42.75 | 46.40 | 325,502 | +1.38(+3.07%) |
Mar 20, 2020 | 43.21 | 49.25 | 41.32 | 45.02 | 1,433,400 | +2.05(+4.77%) |
Mar 19, 2020 | 40.01 | 44.50 | 38.61 | 42.97 | 518,193 | +4.79(+12.55%) |
Mar 18, 2020 | 39.50 | 41.54 | 35.49 | 38.18 | 624,107 | -3.38(-8.13%) |
Mar 17, 2020 | 41.80 | 44.31 | 38.67 | 41.56 | 585,637 | +1.23(+3.05%) |
Mar 16, 2020 | 42.47 | 49.15 | 38.03 | 40.33 | 748,701 | -12.85(-24.16%) |
Mar 13, 2020 | 52.00 | 53.99 | 43.35 | 53.18 | 485,600 | +3.26(+6.53%) |
Mar 12, 2020 | 50.34 | 52.26 | 47.11 | 49.92 | 576,808 | -3.93(-7.30%) |
Mar 11, 2020 | 56.57 | 58.39 | 53.08 | 53.85 | 478,306 | -4.86(-8.28%) |
Mar 10, 2020 | 62.36 | 62.44 | 54.10 | 58.71 | 681,981 | -1.58(-2.62%) |
Mar 09, 2020 | 57.93 | 63.80 | 57.75 | 60.29 | 686,050 | -3.63(-5.68%) |
Mar 06, 2020 | 63.61 | 65.50 | 60.50 | 63.92 | 390,000 | -1.90(-2.89%) |
Mar 05, 2020 | 67.82 | 70.50 | 64.76 | 65.82 | 261,617 | -3.70(-5.32%) |
Mar 04, 2020 | 68.27 | 71.24 | 67.89 | 69.52 | 348,212 | +2.51(+3.75%) |
Mar 03, 2020 | 68.45 | 69.40 | 65.15 | 67.01 | 333,559 | -0.70(-1.03%) |