Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.25 | 50.01 | 48.85 | 50.00 | 38,109 | +0.73(+1.49%) |
May 28, 2020 | 49.72 | 50.09 | 49.11 | 49.27 | 5,211 | -0.58(-1.17%) |
May 27, 2020 | 49.58 | 49.85 | 48.92 | 49.85 | 3,845 | +0.68(+1.38%) |
May 26, 2020 | 49.67 | 49.73 | 49.17 | 49.17 | 4,500 | +0.93(+1.92%) |
May 22, 2020 | 48.10 | 48.25 | 47.60 | 48.25 | 506 | +0.30(+0.62%) |
May 21, 2020 | 48.64 | 48.64 | 47.95 | 47.95 | 1,472 | -0.67(-1.39%) |
May 20, 2020 | 48.16 | 48.73 | 48.16 | 48.62 | 2,000 | +1.00(+2.10%) |
May 19, 2020 | 47.78 | 48.07 | 47.62 | 47.62 | 2,253 | -0.12(-0.25%) |
May 18, 2020 | 47.13 | 47.84 | 47.13 | 47.74 | 3,791 | +1.88(+4.11%) |
May 15, 2020 | 45.54 | 46.07 | 45.54 | 45.86 | 2,533 | +0.26(+0.56%) |
May 14, 2020 | 45.53 | 45.63 | 44.84 | 45.60 | 5,482 | -0.24(-0.53%) |
May 13, 2020 | 47.58 | 47.58 | 45.38 | 45.85 | 52,708 | -2.04(-4.26%) |
May 12, 2020 | 49.60 | 49.60 | 47.89 | 47.89 | 7,898 | -1.45(-2.94%) |
May 11, 2020 | 49.71 | 49.71 | 49.17 | 49.34 | 6,925 | -0.46(-0.93%) |
May 08, 2020 | 48.53 | 49.80 | 48.53 | 49.80 | 18,142 | +1.93(+4.03%) |
May 07, 2020 | 48.14 | 48.14 | 47.74 | 47.88 | 10,367 | +0.37(+0.78%) |
May 06, 2020 | 48.10 | 48.10 | 47.51 | 47.51 | 1,859 | -0.56(-1.17%) |
May 05, 2020 | 47.88 | 48.48 | 47.88 | 48.07 | 3,575 | +0.78(+1.65%) |
May 04, 2020 | 46.95 | 47.29 | 46.72 | 47.29 | 2,757 | +0.04(+0.08%) |
May 01, 2020 | 47.79 | 47.79 | 47.12 | 47.25 | 6,588 | -1.77(-3.60%) |
Apr 30, 2020 | 50.26 | 50.26 | 49.02 | 49.02 | 8,562 | -1.69(-3.33%) |
Apr 29, 2020 | 50.53 | 51.01 | 50.48 | 50.70 | 5,415 | +1.14(+2.30%) |
Apr 28, 2020 | 50.58 | 50.80 | 49.56 | 49.56 | 4,736 | +0.20(+0.41%) |
Apr 27, 2020 | 48.58 | 49.49 | 48.52 | 49.36 | 4,577 | +1.30(+2.71%) |
Apr 24, 2020 | 47.63 | 48.06 | 47.31 | 48.06 | 3,547 | +0.75(+1.59%) |
Apr 23, 2020 | 47.47 | 47.86 | 47.23 | 47.31 | 3,954 | +0.21(+0.44%) |
Apr 22, 2020 | 46.45 | 47.19 | 46.26 | 47.10 | 5,867 | +1.50(+3.29%) |
Apr 21, 2020 | 46.68 | 46.68 | 45.60 | 45.60 | 12,594 | -1.97(-4.13%) |
Apr 20, 2020 | 46.77 | 47.98 | 46.77 | 47.57 | 6,183 | +0.22(+0.47%) |
Apr 17, 2020 | 47.61 | 47.93 | 46.94 | 47.34 | 7,601 | +0.81(+1.74%) |
Apr 16, 2020 | 46.71 | 46.71 | 45.98 | 46.53 | 6,602 | +0.26(+0.56%) |
Apr 15, 2020 | 46.78 | 46.84 | 46.25 | 46.27 | 11,621 | -1.58(-3.30%) |
Apr 14, 2020 | 47.42 | 48.07 | 47.42 | 47.85 | 19,048 | +1.47(+3.17%) |
Apr 13, 2020 | 47.08 | 47.28 | 46.04 | 46.38 | 43,036 | -1.10(-2.31%) |
Apr 09, 2020 | 47.90 | 47.95 | 47.07 | 47.48 | 6,486 | +0.45(+0.96%) |
Apr 08, 2020 | 45.82 | 47.22 | 45.82 | 47.03 | 19,184 | +1.73(+3.82%) |
Apr 07, 2020 | 45.96 | 46.33 | 45.27 | 45.30 | 20,146 | +0.28(+0.63%) |
Apr 06, 2020 | 42.78 | 45.04 | 42.78 | 45.01 | 14,607 | +3.57(+8.60%) |
Apr 03, 2020 | 42.11 | 42.13 | 41.14 | 41.45 | 14,493 | -0.33(-0.79%) |
Apr 02, 2020 | 40.69 | 41.97 | 40.69 | 41.78 | 3,611 | +0.89(+2.19%) |
Apr 01, 2020 | 41.43 | 41.47 | 40.68 | 40.88 | 4,755 | -1.80(-4.21%) |
Mar 31, 2020 | 43.58 | 43.77 | 42.41 | 42.68 | 19,248 | -0.96(-2.21%) |
Mar 30, 2020 | 42.72 | 43.65 | 42.25 | 43.65 | 4,798 | +1.02(+2.39%) |
Mar 27, 2020 | 43.22 | 43.61 | 42.62 | 42.63 | 10,540 | -2.08(-4.64%) |
Mar 26, 2020 | 42.63 | 44.70 | 42.33 | 44.70 | 14,824 | +2.55(+6.04%) |
Mar 25, 2020 | 41.32 | 43.21 | 40.97 | 42.16 | 15,841 | +0.72(+1.74%) |
Mar 24, 2020 | 40.00 | 41.51 | 39.66 | 41.44 | 25,075 | +3.89(+10.35%) |
Mar 23, 2020 | 38.41 | 38.46 | 36.68 | 37.55 | 14,474 | -0.78(-2.03%) |
Mar 20, 2020 | 40.38 | 41.09 | 38.20 | 38.33 | 11,080 | -1.41(-3.55%) |
Mar 19, 2020 | 37.35 | 40.29 | 37.35 | 39.74 | 10,880 | +2.14(+5.69%) |
Mar 18, 2020 | 37.21 | 39.51 | 36.89 | 37.60 | 12,924 | -2.41(-6.02%) |
Mar 17, 2020 | 38.50 | 40.42 | 37.68 | 40.01 | 96,558 | +2.02(+5.31%) |
Mar 16, 2020 | 37.45 | 40.13 | 37.10 | 37.99 | 23,700 | -3.15(-7.65%) |
Mar 13, 2020 | 40.98 | 41.14 | 38.63 | 41.14 | 25,616 | +2.12(+5.44%) |
Mar 12, 2020 | 39.94 | 40.52 | 39.02 | 39.02 | 15,387 | -4.01(-9.32%) |
Mar 11, 2020 | 44.83 | 44.83 | 42.47 | 43.02 | 21,853 | -2.66(-5.82%) |
Mar 10, 2020 | 45.31 | 45.69 | 43.90 | 45.69 | 29,266 | +1.87(+4.26%) |
Mar 09, 2020 | 43.22 | 45.10 | 43.22 | 43.82 | 14,695 | -3.20(-6.81%) |
Mar 06, 2020 | 46.44 | 47.02 | 46.21 | 47.02 | 13,926 | -0.80(-1.67%) |
Mar 05, 2020 | 48.27 | 48.64 | 47.73 | 47.82 | 3,549 | -1.50(-3.03%) |
Mar 04, 2020 | 47.99 | 49.31 | 47.99 | 49.31 | 10,636 | +1.27(+2.64%) |
Mar 03, 2020 | 48.74 | 49.34 | 47.65 | 48.04 | 10,379 | -0.72(-1.48%) |