Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.68 | 49.17 | 48.67 | 49.17 | 3,177 | +0.52(+1.07%) |
May 28, 2020 | 48.53 | 48.71 | 48.53 | 48.65 | 2,467 | +0.27(+0.55%) |
May 27, 2020 | 48.34 | 48.38 | 48.28 | 48.38 | 58,974 | +0.11(+0.22%) |
May 26, 2020 | 48.53 | 48.53 | 48.27 | 48.27 | 3,385 | -0.35(-0.72%) |
May 22, 2020 | 48.44 | 48.63 | 48.44 | 48.63 | 4,660 | +0.23(+0.49%) |
May 21, 2020 | 48.46 | 48.46 | 48.39 | 48.39 | 3,756 | -0.13(-0.26%) |
May 20, 2020 | 48.41 | 48.54 | 48.41 | 48.52 | 1,397 | +0.16(+0.32%) |
May 19, 2020 | 48.38 | 48.38 | 48.35 | 48.36 | 1,816 | -0.07(-0.14%) |
May 18, 2020 | 48.58 | 48.58 | 48.39 | 48.43 | 16,049 | -0.06(-0.12%) |
May 15, 2020 | 48.89 | 48.89 | 48.26 | 48.49 | 95,961 | -0.14(-0.29%) |
May 14, 2020 | 48.33 | 48.69 | 48.33 | 48.63 | 21,603 | +0.46(+0.96%) |
May 13, 2020 | 48.29 | 48.29 | 48.05 | 48.17 | 5,078 | +0.11(+0.22%) |
May 12, 2020 | 48.07 | 48.11 | 47.93 | 48.06 | 6,545 | +0.19(+0.40%) |
May 11, 2020 | 47.89 | 47.89 | 47.72 | 47.87 | 3,334 | -0.37(-0.76%) |
May 08, 2020 | 48.29 | 48.29 | 48.12 | 48.24 | 5,613 | -0.04(-0.07%) |
May 07, 2020 | 47.87 | 48.40 | 47.87 | 48.27 | 3,325 | +0.60(+1.27%) |
May 06, 2020 | 48.11 | 48.11 | 47.66 | 47.67 | 6,441 | -1.02(-2.09%) |
May 05, 2020 | 48.49 | 48.69 | 48.49 | 48.69 | 2,729 | +0.09(+0.18%) |
May 04, 2020 | 48.42 | 48.60 | 48.42 | 48.60 | 1,415 | +0.05(+0.11%) |
May 01, 2020 | 48.62 | 48.63 | 48.43 | 48.55 | 4,342 | -0.23(-0.47%) |
Apr 30, 2020 | 49.38 | 49.38 | 48.65 | 48.78 | 6,209 | -0.71(-1.44%) |
Apr 29, 2020 | 49.77 | 49.77 | 49.49 | 49.49 | 3,731 | -0.17(-0.35%) |
Apr 28, 2020 | 49.73 | 49.79 | 49.66 | 49.67 | 3,529 | +0.20(+0.40%) |
Apr 27, 2020 | 49.81 | 49.81 | 49.44 | 49.47 | 3,709 | -0.31(-0.63%) |
Apr 24, 2020 | 49.57 | 49.83 | 49.38 | 49.78 | 2,436 | +0.07(+0.14%) |
Apr 23, 2020 | 49.88 | 49.88 | 49.66 | 49.71 | 5,068 | -0.02(-0.05%) |
Apr 22, 2020 | 49.53 | 49.76 | 49.52 | 49.74 | 5,518 | +0.42(+0.86%) |
Apr 21, 2020 | 49.42 | 49.42 | 49.18 | 49.31 | 8,520 | -0.06(-0.12%) |
Apr 20, 2020 | 49.88 | 49.88 | 49.32 | 49.37 | 3,446 | -0.32(-0.64%) |
Apr 17, 2020 | 49.89 | 49.89 | 49.48 | 49.69 | 6,990 | -0.05(-0.10%) |
Apr 16, 2020 | 49.94 | 49.94 | 49.70 | 49.74 | 5,885 | +0.21(+0.41%) |
Apr 15, 2020 | 49.46 | 49.66 | 49.37 | 49.54 | 11,286 | +0.09(+0.18%) |
Apr 14, 2020 | 49.46 | 49.53 | 49.30 | 49.45 | 9,490 | +0.43(+0.88%) |
Apr 13, 2020 | 49.78 | 49.78 | 48.89 | 49.02 | 15,272 | -0.42(-0.84%) |
Apr 09, 2020 | 48.86 | 49.66 | 48.80 | 49.43 | 18,641 | +0.97(+2.01%) |
Apr 08, 2020 | 48.11 | 48.46 | 47.80 | 48.46 | 5,947 | +0.47(+0.98%) |
Apr 07, 2020 | 48.15 | 48.35 | 47.99 | 47.99 | 1,512 | -0.48(-0.99%) |
Apr 06, 2020 | 48.00 | 48.47 | 48.00 | 48.47 | 1,114 | +1.27(+2.70%) |
Apr 03, 2020 | 47.57 | 47.71 | 47.19 | 47.19 | 4,554 | -0.35(-0.74%) |
Apr 02, 2020 | 47.39 | 47.54 | 47.21 | 47.54 | 2,510 | +0.87(+1.86%) |
Apr 01, 2020 | 47.11 | 47.12 | 46.60 | 46.67 | 2,763 | -0.63(-1.34%) |
Mar 31, 2020 | 48.41 | 48.41 | 47.31 | 47.31 | 4,252 | -1.13(-2.34%) |
Mar 30, 2020 | 48.60 | 48.70 | 48.18 | 48.44 | 6,782 | +0.49(+1.01%) |
Mar 27, 2020 | 47.50 | 48.33 | 47.35 | 47.96 | 6,037 | +0.47(+1.00%) |
Mar 26, 2020 | 46.85 | 47.48 | 46.62 | 47.48 | 16,978 | +1.33(+2.88%) |
Mar 25, 2020 | 46.13 | 47.04 | 46.02 | 46.16 | 7,019 | +0.08(+0.18%) |
Mar 24, 2020 | 44.82 | 46.07 | 44.82 | 46.07 | 8,525 | +1.39(+3.10%) |
Mar 23, 2020 | 43.79 | 44.70 | 43.40 | 44.69 | 123,240 | +0.90(+2.06%) |
Mar 20, 2020 | 43.66 | 43.94 | 43.66 | 43.79 | 849 | +0.47(+1.09%) |
Mar 19, 2020 | 41.47 | 43.88 | 41.47 | 43.31 | 11,478 | -0.23(-0.53%) |
Mar 18, 2020 | 43.15 | 44.88 | 42.96 | 43.54 | 12,909 | -2.13(-4.67%) |
Mar 17, 2020 | 45.19 | 46.69 | 45.19 | 45.68 | 12,580 | +0.29(+0.63%) |
Mar 16, 2020 | 41.21 | 46.46 | 41.21 | 45.39 | 64,640 | -0.62(-1.35%) |
Mar 13, 2020 | 45.31 | 46.01 | 45.23 | 46.01 | 20,706 | +0.33(+0.71%) |
Mar 12, 2020 | 48.60 | 48.97 | 45.63 | 45.69 | 74,686 | -2.10(-4.40%) |
Mar 11, 2020 | 50.03 | 50.03 | 47.79 | 47.79 | 35,870 | -1.18(-2.41%) |
Mar 10, 2020 | 51.14 | 51.14 | 48.97 | 48.97 | 10,811 | -1.79(-3.54%) |
Mar 09, 2020 | 53.64 | 59.05 | 50.76 | 50.76 | 43,723 | +0.00(+0.00%) |
Mar 06, 2020 | 50.79 | 50.79 | 49.97 | 50.76 | 16,353 | +0.99(+1.98%) |
Mar 05, 2020 | 49.50 | 49.88 | 49.39 | 49.78 | 10,568 | +0.49(+1.00%) |
Mar 04, 2020 | 48.76 | 49.29 | 48.76 | 49.29 | 8,008 | +0.73(+1.50%) |
Mar 03, 2020 | 47.90 | 49.09 | 47.90 | 48.56 | 15,148 | +0.41(+0.86%) |