Agnico-Eagle Mines (NY: AEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	52.20	52.73	51.14	51.18	1,904,954	-0.97(-1.85%)
Apr 29, 2021	53.08	53.10	51.70	52.15	1,433,180	-1.20(-2.26%)
Apr 28, 2021	52.46	53.61	52.14	53.35	1,411,153	+0.39(+0.73%)
Apr 27, 2021	53.89	53.98	52.92	52.97	949,628	-1.01(-1.87%)
Apr 26, 2021	54.18	54.42	53.76	53.97	730,853	-0.21(-0.39%)
Apr 23, 2021	54.69	54.83	53.84	54.19	773,132	-0.04(-0.08%)
Apr 22, 2021	54.65	54.69	53.96	54.23	1,295,919	-0.88(-1.59%)
Apr 21, 2021	54.61	55.58	54.35	55.11	1,519,383	+0.70(+1.30%)
Apr 20, 2021	53.65	54.79	53.61	54.40	2,546,739	+0.63(+1.17%)
Apr 19, 2021	52.75	53.83	52.66	53.77	2,011,296	+0.84(+1.58%)
Apr 16, 2021	52.32	53.11	51.59	52.93	1,901,782	+1.08(+2.09%)
Apr 15, 2021	50.43	52.44	50.28	51.85	2,570,475	+2.02(+4.05%)
Apr 14, 2021	49.93	50.26	49.50	49.83	2,511,938	-0.37(-0.73%)
Apr 13, 2021	49.56	50.52	49.37	50.20	1,740,151	+0.93(+1.88%)
Apr 12, 2021	49.49	49.64	48.97	49.28	995,003	-0.53(-1.07%)
Apr 09, 2021	49.33	50.11	48.93	49.81	1,331,296	-0.01(-0.02%)
Apr 08, 2021	50.26	50.26	49.61	49.82	2,183,974	+0.58(+1.18%)
Apr 07, 2021	49.74	49.74	48.89	49.24	1,387,254	-0.43(-0.86%)
Apr 06, 2021	49.52	50.33	49.35	49.66	1,677,839	+0.47(+0.95%)
Apr 05, 2021	48.79	49.60	48.62	49.20	1,253,410	+0.29(+0.59%)
Apr 01, 2021	48.20	48.97	47.54	48.91	1,520,644	+1.52(+3.22%)
Mar 31, 2021	46.86	48.01	46.55	47.38	1,397,898	+0.90(+1.94%)
Mar 30, 2021	47.31	47.38	46.34	46.48	1,467,984	-1.89(-3.91%)
Mar 29, 2021	47.83	48.38	46.64	48.38	1,582,073	+0.13(+0.27%)
Mar 26, 2021	48.15	48.24	47.33	48.24	1,148,047	+0.73(+1.54%)
Mar 25, 2021	47.69	48.32	47.07	47.52	1,058,559	-0.57(-1.18%)
Mar 24, 2021	48.76	48.83	48.02	48.08	859,767	-0.51(-1.05%)
Mar 23, 2021	49.20	49.30	48.26	48.59	1,173,838	-0.92(-1.85%)
Mar 22, 2021	49.55	50.00	49.42	49.51	748,991	-0.20(-0.40%)
Mar 19, 2021	49.39	49.92	49.14	49.70	1,231,131	+0.43(+0.86%)
Mar 18, 2021	49.55	49.84	48.89	49.28	1,310,240	-1.07(-2.12%)
Mar 17, 2021	48.29	50.50	48.02	50.34	1,773,234	+1.81(+3.73%)
Mar 16, 2021	49.37	49.37	48.26	48.53	1,170,668	-0.37(-0.75%)
Mar 15, 2021	48.79	49.48	48.24	48.90	1,332,689	+0.45(+0.93%)
Mar 12, 2021	47.14	48.69	47.04	48.45	1,138,043	+0.11(+0.24%)
Mar 11, 2021	48.15	48.54	47.43	48.33	1,248,635	+0.88(+1.85%)
Mar 10, 2021	47.29	47.83	46.79	47.46	1,155,015	+0.24(+0.50%)
Mar 09, 2021	48.06	48.79	47.14	47.22	1,881,680	+0.71(+1.53%)
Mar 08, 2021	46.86	47.26	46.16	46.51	1,143,334	-0.35(-0.75%)
Mar 05, 2021	46.51	46.95	45.53	46.86	1,780,145	+0.71(+1.55%)
Mar 04, 2021	45.82	47.06	45.36	46.15	1,755,936	+0.25(+0.55%)
Mar 03, 2021	45.62	46.28	44.80	45.89	2,034,246	-0.93(-1.98%)
Mar 02, 2021	45.55	47.32	45.44	46.82	2,761,932	+1.44(+3.18%)
Mar 01, 2021	46.47	47.15	45.17	45.38	2,387,230	-0.42(-0.91%)
Feb 26, 2021	47.38	47.65	45.63	45.79	5,544,058	-1.69(-3.55%)
Feb 25, 2021	49.28	50.18	47.24	47.48	1,995,247	-2.36(-4.74%)
Feb 24, 2021	48.34	50.09	47.89	49.84	1,568,212	+0.71(+1.45%)
Feb 23, 2021	49.74	49.84	48.30	49.13	1,571,712	-1.25(-2.47%)
Feb 22, 2021	48.56	50.55	48.45	50.37	1,930,266	+2.03(+4.20%)
Feb 19, 2021	49.73	49.73	47.90	48.35	2,504,139	-1.05(-2.13%)
Feb 18, 2021	49.80	50.41	49.27	49.40	2,091,338	-0.46(-0.92%)
Feb 17, 2021	50.80	50.93	49.49	49.86	2,441,436	-1.79(-3.46%)
Feb 16, 2021	53.57	53.80	51.61	51.64	3,046,222	-2.27(-4.21%)
Feb 12, 2021	56.22	56.50	53.07	53.92	4,453,232	-3.50(-6.10%)
Feb 11, 2021	59.28	59.43	57.08	57.42	1,306,601	-1.63(-2.75%)
Feb 10, 2021	59.11	59.32	58.21	59.04	817,582	+0.50(+0.86%)
Feb 09, 2021	58.89	59.02	57.92	58.54	1,043,820	-0.13(-0.22%)
Feb 08, 2021	58.21	58.94	57.73	58.67	1,041,828	+1.27(+2.21%)
Feb 05, 2021	55.76	57.44	55.44	57.40	1,985,576	+2.05(+3.71%)
Feb 04, 2021	54.23	55.47	53.89	55.35	2,160,209	-0.68(-1.21%)
Feb 03, 2021	56.29	56.91	55.85	56.03	1,463,514	-0.05(-0.09%)
Feb 02, 2021	56.21	56.62	55.32	56.08	1,169,168	-1.15(-2.01%)
Feb 01, 2021	58.22	58.37	56.70	57.22	1,483,674	+0.74(+1.32%)
Jan 29, 2021	57.63	58.19	56.18	56.48	1,349,771	+0.36(+0.63%)
Jan 28, 2021	56.00	56.97	55.34	56.12	1,490,338	+1.16(+2.12%)
Jan 27, 2021	56.67	56.77	54.76	54.96	1,853,190	-2.39(-4.17%)
Jan 26, 2021	57.56	58.16	57.23	57.35	1,000,050	-0.15(-0.27%)
Jan 25, 2021	57.67	58.60	56.47	57.51	986,203	+0.35(+0.61%)
Jan 22, 2021	56.17	57.72	55.57	57.16	1,008,804	-0.16(-0.28%)
Jan 21, 2021	57.77	57.77	56.60	57.32	1,277,472	-0.34(-0.59%)
Jan 20, 2021	56.51	58.20	56.01	57.66	1,679,724	+2.28(+4.12%)
Jan 19, 2021	55.66	56.24	55.06	55.38	1,568,323	-0.13(-0.23%)
Jan 15, 2021	56.37	56.46	55.24	55.51	1,508,073	-1.09(-1.93%)
Jan 14, 2021	56.63	57.29	56.30	56.60	1,097,413	-0.08(-0.14%)
Jan 13, 2021	57.20	57.47	56.47	56.68	1,902,381	-0.27(-0.47%)
Jan 12, 2021	56.10	57.02	55.63	56.95	1,807,681	+0.85(+1.51%)
Jan 11, 2021	56.79	57.20	56.04	56.10	1,730,287	-2.22(-3.80%)
Jan 08, 2021	60.56	60.69	57.38	58.31	2,031,212	-3.45(-5.59%)
Jan 07, 2021	60.83	62.01	60.02	61.77	1,330,262	+0.70(+1.15%)
Jan 06, 2021	59.07	61.28	59.02	61.06	1,683,252	+1.04(+1.72%)
Jan 05, 2021	61.66	61.66	59.03	60.03	2,578,625	-0.76(-1.25%)
Jan 04, 2021	59.39	61.25	58.78	60.79	2,508,862	+3.78(+6.62%)
Dec 31, 2020		57.01	57.01	57.01	661,505	-1.31(-2.25%)
Dec 30, 2020	57.98	58.78	57.85	58.32	661,505	+0.77(+1.33%)
Dec 29, 2020	57.30	58.40	57.21	57.55	792,143	+0.36(+0.62%)
Dec 28, 2020	58.78	59.03	56.90	57.20	806,107	-0.61(-1.05%)
Dec 24, 2020	57.09	58.05	57.05	57.81	309,678	+0.40(+0.70%)
Dec 23, 2020	57.05	57.83	57.05	57.40	644,239	+0.67(+1.18%)
Dec 22, 2020	58.05	58.13	56.18	56.73	836,104	-1.25(-2.15%)
Dec 21, 2020	58.22	58.69	57.53	57.98	1,013,700	+0.11(+0.18%)
Dec 18, 2020	59.25	59.25	57.85	57.87	1,153,749	-1.15(-1.95%)
Dec 17, 2020	58.79	60.56	58.43	59.02	1,555,624	+1.27(+2.20%)
Dec 16, 2020	57.18	57.78	56.26	57.75	1,519,313	+0.94(+1.65%)
Dec 15, 2020	56.54	57.61	56.32	56.81	1,011,840	+1.27(+2.29%)
Dec 14, 2020	56.58	57.23	55.31	55.54	1,307,639	-1.19(-2.10%)
Dec 11, 2020	57.34	57.51	56.39	56.73	1,239,331	-0.65(-1.14%)
Dec 10, 2020	57.58	58.52	56.77	57.38	1,137,071	+0.17(+0.30%)
Dec 09, 2020	58.76	58.76	56.68	57.22	1,438,816	-1.83(-3.10%)
Dec 08, 2020	58.67	59.14	58.31	59.04	1,420,188	+0.73(+1.25%)
Dec 07, 2020	55.87	59.03	55.82	58.31	2,027,717	+2.47(+4.43%)
Dec 04, 2020	55.76	56.26	55.04	55.84	976,277	+0.02(+0.03%)
Dec 03, 2020	56.12	56.35	55.20	55.82	1,419,908	-0.03(-0.06%)
Dec 02, 2020	55.90	56.03	54.85	55.86	1,322,828	+0.23(+0.41%)
Dec 01, 2020	54.88	55.88	53.85	55.63	2,777,019	+2.37(+4.45%)
Nov 30, 2020	52.00	53.29	51.47	53.26	1,740,296	+1.13(+2.17%)
Nov 27, 2020	50.93	52.15	50.83	52.13	844,689	+0.54(+1.05%)
Nov 25, 2020	51.51	52.18	51.13	51.59	1,515,494	+0.74(+1.45%)
Nov 24, 2020	50.92	51.60	50.37	50.85	2,099,484	-0.86(-1.66%)
Nov 23, 2020	53.49	53.76	51.51	51.71	2,396,358	-2.29(-4.24%)
Nov 20, 2020	54.64	55.23	53.74	54.00	1,593,054	+0.26(+0.49%)
Nov 19, 2020	53.90	54.62	53.37	53.74	1,923,205	-1.22(-2.22%)
Nov 18, 2020	57.05	57.09	54.86	54.96	2,595,026	-2.21(-3.87%)
Nov 17, 2020	58.29	58.72	57.03	57.17	1,343,202	-1.12(-1.92%)
Nov 16, 2020	58.58	59.19	58.06	58.29	1,600,700	-1.01(-1.71%)
Nov 13, 2020	60.58	60.64	59.12	59.31	865,341	-0.22(-0.38%)
Nov 12, 2020	59.28	59.95	58.84	59.53	1,405,429	+1.21(+2.08%)
Nov 11, 2020	58.28	58.60	57.26	58.32	2,082,536	-0.20(-0.34%)
Nov 10, 2020	60.74	61.17	58.42	58.52	2,527,661	-2.26(-3.72%)
Nov 09, 2020	63.08	63.67	60.19	60.78	3,992,620	-6.43(-9.57%)
Nov 06, 2020	67.04	67.42	66.29	67.20	1,297,135	+0.87(+1.31%)
Nov 05, 2020	65.71	66.95	65.30	66.33	2,091,476	+2.65(+4.16%)
Nov 04, 2020	65.80	65.92	63.24	63.68	1,469,968	-2.19(-3.32%)
Nov 03, 2020	65.42	66.31	64.89	65.87	1,240,956	+1.21(+1.86%)
Nov 02, 2020	64.00	64.72	63.09	64.66	1,021,581	+1.35(+2.13%)
Oct 30, 2020	63.32	63.83	62.20	63.32	876,486	+0.50(+0.80%)
Oct 29, 2020	60.66	63.58	60.66	62.81	1,711,433	+2.02(+3.32%)
Oct 28, 2020	62.74	63.31	60.61	60.79	1,806,739	-3.59(-5.57%)
Oct 27, 2020	63.71	64.51	63.15	64.38	1,066,521	+1.03(+1.63%)
Oct 26, 2020	62.88	64.27	62.72	63.35	927,755	+0.07(+0.11%)
Oct 23, 2020	63.41	63.62	62.88	63.28	825,017	-0.35(-0.55%)
Oct 22, 2020	64.36	64.79	63.05	63.63	1,282,448	-1.63(-2.50%)
Oct 21, 2020	64.27	65.71	64.19	65.26	1,277,150	+1.54(+2.42%)
Oct 20, 2020	63.76	64.01	63.01	63.71	876,069	+0.19(+0.30%)
Oct 19, 2020	64.92	65.69	63.44	63.52	932,506	-1.41(-2.16%)
Oct 16, 2020	66.44	66.49	64.80	64.93	681,628	-1.24(-1.87%)
Oct 15, 2020	66.23	66.80	65.68	66.17	562,537	-1.05(-1.57%)
Oct 14, 2020	67.22	68.24	66.48	67.22	929,237	+0.81(+1.23%)
Oct 13, 2020	65.47	66.63	64.63	66.41	944,118	+0.38(+0.58%)
Oct 12, 2020	66.01	66.70	65.58	66.02	737,957	-0.01(-0.01%)
Oct 09, 2020	63.63	66.06	63.63	66.03	1,587,419	+3.31(+5.27%)
Oct 08, 2020	62.41	63.39	62.17	62.72	1,348,309	+0.76(+1.22%)
Oct 07, 2020	63.03	63.28	61.46	61.97	1,520,913	-0.26(-0.41%)
Oct 06, 2020	65.05	65.55	62.20	62.22	1,530,507	-2.38(-3.68%)
Oct 05, 2020	63.56	65.21	63.56	64.60	1,082,677	+1.05(+1.66%)
Oct 02, 2020	64.39	64.75	63.41	63.55	976,545	-1.20(-1.85%)
Oct 01, 2020	64.44	65.44	64.03	64.74	1,409,958	+1.17(+1.85%)
Sep 30, 2020	63.48	64.27	62.58	63.57	1,616,749	-0.15(-0.24%)
Sep 29, 2020	63.08	64.23	62.83	63.72	1,318,206	+1.21(+1.94%)
Sep 28, 2020	63.04	63.29	62.08	62.51	1,357,853	+0.11(+0.18%)
Sep 25, 2020	61.49	62.68	61.30	62.40	1,430,255	-0.11(-0.18%)
Sep 24, 2020	59.30	62.68	58.84	62.51	2,691,232	+2.85(+4.78%)
Sep 23, 2020	62.09	62.33	59.11	59.66	3,084,003	-3.38(-5.36%)
Sep 22, 2020	63.20	63.61	61.93	63.04	1,329,725	+0.34(+0.55%)
Sep 21, 2020	62.52	63.63	61.22	62.69	2,609,611	-1.76(-2.74%)
Sep 18, 2020	67.28	67.51	64.36	64.46	2,514,374	-2.72(-4.05%)
Sep 17, 2020	66.94	68.11	65.68	67.18	2,193,942	-1.17(-1.71%)
Sep 16, 2020	69.24	69.27	67.92	68.35	1,626,773	-0.21(-0.30%)
Sep 15, 2020	70.23	71.25	68.11	68.55	2,407,471	-0.50(-0.72%)
Sep 14, 2020	66.58	69.76	66.44	69.05	3,941,565	+3.43(+5.22%)
Sep 11, 2020	66.27	67.19	65.06	65.62	766,159	+0.06(+0.09%)
Sep 10, 2020	67.04	67.53	65.12	65.57	1,088,460	-0.81(-1.22%)
Sep 09, 2020	64.12	66.64	63.96	66.37	1,170,487	+2.95(+4.65%)
Sep 08, 2020	61.25	64.58	60.43	63.43	1,356,905	+0.46(+0.72%)
Sep 04, 2020	63.62	64.11	61.55	62.97	1,217,739	-1.05(-1.65%)
Sep 03, 2020	64.50	64.66	62.37	64.03	1,235,132	-1.44(-2.20%)
Sep 02, 2020	64.23	65.49	62.56	65.46	1,197,670	+0.66(+1.02%)
Sep 01, 2020	67.00	67.00	64.01	64.80	1,270,683	-1.08(-1.64%)
Aug 31, 2020	65.88	66.82	65.48	65.88	1,123,035	+0.38(+0.57%)
Aug 28, 2020	64.47	65.68	64.11	65.50	1,303,021	+2.47(+3.92%)
Aug 27, 2020	65.28	65.38	61.96	63.04	1,043,823	-1.08(-1.68%)
Aug 26, 2020	61.77	64.19	61.53	64.11	1,263,809	+1.70(+2.72%)
Aug 25, 2020	62.45	62.50	61.15	62.42	991,081	-0.03(-0.05%)
Aug 24, 2020	63.79	63.86	61.70	62.45	937,279	-0.67(-1.06%)
Aug 21, 2020	63.42	63.44	62.05	63.11	1,177,990	-1.12(-1.74%)
Aug 20, 2020	63.61	64.81	63.38	64.23	1,401,470	+0.33(+0.51%)
Aug 19, 2020	65.04	65.73	63.40	63.91	1,333,103	-1.30(-2.00%)
Aug 18, 2020	66.73	67.06	64.36	65.21	1,373,324	-0.26(-0.40%)
Aug 17, 2020	65.08	66.04	64.72	65.47	1,587,487	+2.72(+4.33%)
Aug 14, 2020	62.80	62.90	61.70	62.76	1,164,135	+0.01(+0.01%)
Aug 13, 2020	62.37	64.04	61.79	62.75	1,315,810	+1.34(+2.18%)
Aug 12, 2020	62.55	63.70	61.23	61.41	2,330,677	+0.04(+0.06%)
Aug 11, 2020	61.62	63.03	60.17	61.37	3,589,684	-3.64(-5.61%)
Aug 10, 2020	66.00	66.69	64.85	65.01	1,640,143	-0.37(-0.56%)
Aug 07, 2020	65.05	66.51	64.78	65.38	1,685,489	-1.39(-2.08%)
Aug 06, 2020	67.02	67.21	65.33	66.77	2,121,762	+0.47(+0.71%)
Aug 05, 2020	66.09	66.92	65.45	66.30	2,814,331	+1.54(+2.38%)
Aug 04, 2020	61.69	64.82	61.25	64.76	2,575,805	+2.78(+4.48%)
Aug 03, 2020	62.92	63.51	61.31	61.98	1,733,828	-1.13(-1.79%)
Jul 31, 2020	60.77	63.15	60.40	63.11	3,147,397	+3.30(+5.52%)
Jul 30, 2020	56.77	60.34	56.26	59.80	3,665,976	+1.62(+2.78%)
Jul 29, 2020	59.63	59.65	57.22	58.18	2,795,949	-1.48(-2.47%)
Jul 28, 2020	57.67	60.08	57.58	59.66	2,694,394	+0.82(+1.39%)
Jul 27, 2020	58.75	59.68	58.14	58.84	2,929,713	+1.84(+3.23%)
Jul 24, 2020	55.18	57.09	55.08	57.00	1,915,620	+2.10(+3.82%)
Jul 23, 2020	55.72	56.10	54.14	54.91	2,595,858	-0.65(-1.17%)
Jul 22, 2020	54.82	55.82	54.44	55.56	1,529,756	+0.87(+1.58%)
Jul 21, 2020	55.23	55.93	53.82	54.69	1,944,357	+0.21(+0.39%)
Jul 20, 2020	53.42	54.78	53.25	54.48	1,352,946	+1.33(+2.51%)
Jul 17, 2020	52.32	53.20	51.90	53.14	992,323	+1.47(+2.84%)
Jul 16, 2020	52.37	52.60	51.29	51.67	1,086,743	-0.58(-1.11%)
Jul 15, 2020	51.62	52.67	50.87	52.25	1,352,903	+0.58(+1.12%)
Jul 14, 2020	49.30	51.72	49.06	51.67	1,457,509	+2.18(+4.41%)
Jul 13, 2020	52.17	52.69	49.32	49.49	1,642,770	-2.09(-4.05%)
Jul 10, 2020	52.78	52.92	51.15	51.58	1,533,831	-0.94(-1.80%)
Jul 09, 2020	52.94	52.99	50.90	52.52	1,595,031	+0.23(+0.44%)
Jul 08, 2020	52.00	52.72	51.61	52.29	1,667,935	+1.23(+2.41%)
Jul 07, 2020	49.75	51.29	49.45	51.06	1,519,697	+1.12(+2.24%)
Jul 06, 2020	50.45	50.55	49.22	49.94	1,625,771	+0.06(+0.13%)
Jul 02, 2020	50.59	51.55	49.82	49.88	1,328,766	-1.17(-2.30%)
Jul 01, 2020	50.94	51.09	49.17	51.06	1,062,008	+0.20(+0.39%)
Jun 30, 2020	49.62	51.02	49.12	50.86	1,554,245	+1.44(+2.91%)
Jun 29, 2020	49.01	49.44	48.34	49.42	1,488,403	+0.59(+1.20%)
Jun 26, 2020	48.55	49.28	47.79	48.83	1,371,971	-0.13(-0.26%)
Jun 25, 2020	49.08	49.13	47.98	48.96	1,144,020	+0.10(+0.21%)
Jun 24, 2020	49.30	49.98	48.12	48.86	1,669,179	-0.69(-1.39%)
Jun 23, 2020	49.32	50.58	49.07	49.55	1,847,611	+0.87(+1.78%)
Jun 22, 2020	48.58	49.61	48.09	48.68	2,011,186	+1.69(+3.60%)
Jun 19, 2020	46.05	47.44	45.81	46.99	3,384,204	+1.42(+3.12%)
Jun 18, 2020	46.04	46.63	45.39	45.57	1,664,320	-0.80(-1.73%)
Jun 17, 2020	47.01	47.52	45.83	46.37	1,718,079	-0.43(-0.92%)
Jun 16, 2020	48.06	48.53	46.44	46.80	1,840,030	-1.64(-3.39%)
Jun 15, 2020	45.66	48.65	45.03	48.44	1,846,512	+1.41(+2.99%)
Jun 12, 2020	48.86	49.63	46.97	47.04	1,714,334	-0.43(-0.90%)
Jun 11, 2020	49.53	50.05	46.82	47.47	2,762,547	-1.61(-3.28%)
Jun 10, 2020	47.44	49.12	46.27	49.08	2,799,828	+2.37(+5.06%)
Jun 09, 2020	46.79	46.91	45.44	46.71	2,136,989	+0.90(+1.96%)
Jun 08, 2020	46.36	46.36	45.21	45.82	2,232,724	-0.37(-0.81%)
Jun 05, 2020	44.46	46.23	44.00	46.19	2,628,310	-0.06(-0.12%)
Jun 04, 2020	47.05	47.57	45.99	46.24	1,985,802	+0.01(+0.02%)
Jun 03, 2020	48.03	48.65	45.91	46.24	3,721,657	-3.13(-6.34%)
Jun 02, 2020	51.17	51.17	48.98	49.36	1,730,515	-1.53(-3.01%)
Jun 01, 2020	51.05	51.31	50.04	50.90	1,881,757	+0.09(+0.17%)
May 29, 2020	51.52	51.71	50.41	50.81	2,469,850	+0.70(+1.40%)
May 28, 2020	50.95	51.16	49.36	50.11	1,253,342	+0.36(+0.73%)
May 27, 2020	48.03	49.90	47.38	49.75	2,604,924	-0.20(-0.39%)
May 26, 2020	50.70	50.72	49.16	49.94	2,861,418	-1.79(-3.46%)
May 22, 2020	51.83	52.83	51.35	51.73	1,109,399	+0.46(+0.91%)
May 21, 2020	52.18	52.19	50.25	51.27	1,486,469	-1.36(-2.59%)
May 20, 2020	54.14	54.36	52.37	52.63	1,596,512	-0.96(-1.79%)
May 19, 2020	52.80	54.36	52.69	53.59	1,734,898	+1.50(+2.87%)
May 18, 2020	54.58	54.89	51.94	52.09	2,111,998	-2.22(-4.09%)
May 15, 2020	53.32	54.38	52.46	54.32	2,699,259	+2.23(+4.28%)
May 14, 2020	51.16	52.90	51.09	52.09	2,030,858	+0.91(+1.77%)
May 13, 2020	51.77	52.26	50.35	51.18	1,543,213	+0.57(+1.12%)
May 12, 2020	51.23	52.51	50.55	50.61	1,572,720	-0.25(-0.50%)
May 11, 2020	51.91	52.58	50.08	50.87	2,307,218	-1.06(-2.03%)
May 08, 2020	51.65	52.79	51.41	51.92	1,964,609	+0.28(+0.53%)
May 07, 2020	50.43	52.50	50.18	51.65	2,771,741	+1.74(+3.49%)
May 06, 2020	49.31	50.10	48.94	49.90	1,880,952	-0.34(-0.67%)
May 05, 2020	49.30	50.51	48.71	50.24	2,441,613	+0.30(+0.60%)
May 04, 2020	48.93	50.20	48.63	49.94	2,922,341	+1.72(+3.56%)