Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.40 | 56.40 | 55.22 | 55.73 | 53,508 | -1.16(-2.05%) |
May 28, 2020 | 59.48 | 59.48 | 56.89 | 56.89 | 52,541 | -1.96(-3.32%) |
May 27, 2020 | 57.69 | 59.48 | 56.16 | 58.85 | 59,631 | +2.94(+5.25%) |
May 26, 2020 | 57.05 | 57.62 | 55.48 | 55.91 | 69,309 | +1.02(+1.85%) |
May 22, 2020 | 54.86 | 54.97 | 53.62 | 54.90 | 33,486 | +0.20(+0.37%) |
May 21, 2020 | 55.19 | 55.87 | 54.59 | 54.70 | 53,978 | -0.04(-0.08%) |
May 20, 2020 | 53.12 | 54.84 | 52.72 | 54.74 | 81,339 | +3.82(+7.51%) |
May 19, 2020 | 51.90 | 53.24 | 50.85 | 50.92 | 63,249 | -0.99(-1.91%) |
May 18, 2020 | 52.75 | 53.93 | 51.77 | 51.91 | 91,046 | +1.44(+2.86%) |
May 15, 2020 | 49.53 | 50.97 | 49.38 | 50.46 | 46,144 | +0.77(+1.56%) |
May 14, 2020 | 47.10 | 49.90 | 45.42 | 49.69 | 84,329 | +1.31(+2.71%) |
May 13, 2020 | 49.53 | 49.78 | 47.02 | 48.38 | 92,359 | -1.59(-3.18%) |
May 12, 2020 | 52.39 | 53.86 | 49.79 | 49.97 | 84,988 | -3.22(-6.05%) |
May 11, 2020 | 55.10 | 55.27 | 52.46 | 53.18 | 71,155 | -1.90(-3.45%) |
May 08, 2020 | 54.30 | 55.65 | 53.40 | 55.09 | 68,813 | +2.89(+5.53%) |
May 07, 2020 | 53.68 | 53.79 | 51.97 | 52.20 | 57,675 | -0.57(-1.09%) |
May 06, 2020 | 53.52 | 53.52 | 51.71 | 52.78 | 51,244 | -0.08(-0.15%) |
May 05, 2020 | 55.58 | 56.55 | 52.36 | 52.85 | 77,528 | -1.27(-2.34%) |
May 04, 2020 | 54.71 | 55.79 | 52.86 | 54.12 | 64,331 | -1.21(-2.18%) |
May 01, 2020 | 57.06 | 58.71 | 54.23 | 55.33 | 101,379 | -2.57(-4.44%) |
Apr 30, 2020 | 56.67 | 58.63 | 55.35 | 57.90 | 92,107 | +0.12(+0.21%) |
Apr 29, 2020 | 55.26 | 59.13 | 54.26 | 57.78 | 66,788 | +4.64(+8.73%) |
Apr 28, 2020 | 53.92 | 54.49 | 52.58 | 53.14 | 50,709 | +0.13(+0.25%) |
Apr 27, 2020 | 51.37 | 53.99 | 51.05 | 53.01 | 61,848 | +2.12(+4.17%) |
Apr 24, 2020 | 49.53 | 51.49 | 48.98 | 50.89 | 44,878 | +1.60(+3.24%) |
Apr 23, 2020 | 49.39 | 50.57 | 49.11 | 49.29 | 42,161 | +0.36(+0.73%) |
Apr 22, 2020 | 50.83 | 50.83 | 48.75 | 48.93 | 38,109 | -0.40(-0.81%) |
Apr 21, 2020 | 49.10 | 49.95 | 48.12 | 49.33 | 48,186 | -1.22(-2.41%) |
Apr 20, 2020 | 49.68 | 51.58 | 48.64 | 50.55 | 63,483 | +0.87(+1.75%) |
Apr 17, 2020 | 47.85 | 50.01 | 47.68 | 49.68 | 59,262 | +3.87(+8.44%) |
Apr 16, 2020 | 47.40 | 47.88 | 44.38 | 45.81 | 83,936 | -1.49(-3.14%) |
Apr 15, 2020 | 47.74 | 49.75 | 46.52 | 47.30 | 63,155 | -2.42(-4.86%) |
Apr 14, 2020 | 51.80 | 52.81 | 48.50 | 49.72 | 75,839 | -0.96(-1.90%) |
Apr 13, 2020 | 53.85 | 54.07 | 49.97 | 50.68 | 76,693 | -4.15(-7.58%) |
Apr 09, 2020 | 52.04 | 55.46 | 52.04 | 54.83 | 74,106 | +4.71(+9.40%) |
Apr 08, 2020 | 48.10 | 51.05 | 47.58 | 50.12 | 64,791 | +2.49(+5.24%) |
Apr 07, 2020 | 47.80 | 50.36 | 46.95 | 47.63 | 93,612 | +1.11(+2.39%) |
Apr 06, 2020 | 45.28 | 48.24 | 45.18 | 46.52 | 106,229 | +3.40(+7.88%) |
Apr 03, 2020 | 46.10 | 46.10 | 42.78 | 43.12 | 60,528 | -3.27(-7.04%) |
Apr 02, 2020 | 44.88 | 47.14 | 44.88 | 46.39 | 46,078 | +0.98(+2.16%) |
Apr 01, 2020 | 46.46 | 47.19 | 44.54 | 45.41 | 61,347 | -2.94(-6.08%) |
Mar 31, 2020 | 47.24 | 48.34 | 46.76 | 48.34 | 79,287 | +0.98(+2.07%) |
Mar 30, 2020 | 47.61 | 48.71 | 46.32 | 47.36 | 66,409 | +0.33(+0.70%) |
Mar 27, 2020 | 47.27 | 49.32 | 46.78 | 47.03 | 65,591 | -2.13(-4.33%) |
Mar 26, 2020 | 44.66 | 50.22 | 44.66 | 49.16 | 82,931 | +5.30(+12.09%) |
Mar 25, 2020 | 44.17 | 46.27 | 42.58 | 43.86 | 110,719 | +0.56(+1.28%) |
Mar 24, 2020 | 40.77 | 43.73 | 40.21 | 43.30 | 116,307 | +3.40(+8.51%) |
Mar 23, 2020 | 38.25 | 41.28 | 34.80 | 39.91 | 102,845 | +2.52(+6.74%) |
Mar 20, 2020 | 45.29 | 45.69 | 37.19 | 37.38 | 185,267 | -7.73(-17.14%) |
Mar 19, 2020 | 43.42 | 45.94 | 42.16 | 45.12 | 110,342 | +1.84(+4.26%) |
Mar 18, 2020 | 45.23 | 46.53 | 42.59 | 43.28 | 83,037 | -5.23(-10.78%) |
Mar 17, 2020 | 45.13 | 48.58 | 43.20 | 48.51 | 97,155 | +4.34(+9.82%) |
Mar 16, 2020 | 44.48 | 46.80 | 43.46 | 44.17 | 99,613 | -4.77(-9.75%) |
Mar 13, 2020 | 50.70 | 51.29 | 46.96 | 48.94 | 117,259 | +0.87(+1.81%) |
Mar 12, 2020 | 47.11 | 51.68 | 47.11 | 48.07 | 147,420 | -8.50(-15.02%) |
Mar 11, 2020 | 59.26 | 59.74 | 56.35 | 56.57 | 90,127 | -4.13(-6.80%) |
Mar 10, 2020 | 61.81 | 62.37 | 58.82 | 60.70 | 124,354 | +0.52(+0.87%) |
Mar 09, 2020 | 60.48 | 61.90 | 58.44 | 60.18 | 114,740 | -2.01(-3.24%) |
Mar 06, 2020 | 61.05 | 62.72 | 60.53 | 62.19 | 70,158 | +0.14(+0.22%) |
Mar 05, 2020 | 63.29 | 63.60 | 60.91 | 62.05 | 62,413 | -2.20(-3.43%) |
Mar 04, 2020 | 65.27 | 65.27 | 63.22 | 64.26 | 49,369 | -0.13(-0.20%) |
Mar 03, 2020 | 64.36 | 66.39 | 63.59 | 64.38 | 99,164 | -0.03(-0.05%) |