Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.70 | 49.94 | 49.00 | 49.68 | 81,500 | -0.59(-1.17%) |
May 28, 2020 | 52.21 | 52.23 | 50.09 | 50.27 | 103,715 | -1.13(-2.20%) |
May 27, 2020 | 50.48 | 51.50 | 50.06 | 51.40 | 73,688 | +1.91(+3.86%) |
May 26, 2020 | 49.19 | 49.92 | 49.08 | 49.49 | 51,044 | +1.79(+3.75%) |
May 22, 2020 | 47.76 | 47.76 | 47.21 | 47.70 | 43,800 | +0.09(+0.19%) |
May 21, 2020 | 47.22 | 47.91 | 47.22 | 47.61 | 70,558 | +0.24(+0.51%) |
May 20, 2020 | 46.65 | 47.69 | 46.47 | 47.37 | 120,701 | +1.37(+2.98%) |
May 19, 2020 | 47.11 | 47.30 | 45.93 | 46.00 | 55,539 | -1.31(-2.77%) |
May 18, 2020 | 45.90 | 47.51 | 45.89 | 47.31 | 132,845 | +3.10(+7.01%) |
May 15, 2020 | 43.80 | 44.28 | 43.35 | 44.21 | 50,100 | +0.42(+0.96%) |
May 14, 2020 | 43.06 | 43.87 | 41.93 | 43.79 | 138,650 | -0.12(-0.27%) |
May 13, 2020 | 45.09 | 45.17 | 43.51 | 43.91 | 79,386 | -1.62(-3.56%) |
May 12, 2020 | 47.09 | 47.37 | 45.47 | 45.53 | 178,598 | -1.54(-3.27%) |
May 11, 2020 | 47.49 | 47.49 | 46.48 | 47.07 | 74,233 | -0.98(-2.03%) |
May 08, 2020 | 46.90 | 48.12 | 46.88 | 48.05 | 67,300 | +2.07(+4.49%) |
May 07, 2020 | 46.00 | 46.48 | 45.78 | 45.98 | 73,905 | +0.62(+1.37%) |
May 06, 2020 | 46.81 | 46.81 | 45.31 | 45.36 | 55,786 | -1.29(-2.77%) |
May 05, 2020 | 47.39 | 47.89 | 46.60 | 46.65 | 145,444 | +0.01(+0.02%) |
May 04, 2020 | 46.36 | 46.77 | 45.88 | 46.64 | 151,173 | -0.33(-0.70%) |
May 01, 2020 | 47.24 | 47.67 | 46.31 | 46.97 | 82,700 | -1.50(-3.09%) |
Apr 30, 2020 | 50.01 | 50.01 | 48.44 | 48.47 | 141,507 | -2.49(-4.89%) |
Apr 29, 2020 | 50.28 | 51.52 | 49.75 | 50.96 | 148,402 | +2.15(+4.40%) |
Apr 28, 2020 | 48.65 | 49.32 | 48.30 | 48.81 | 127,640 | +1.15(+2.41%) |
Apr 27, 2020 | 46.22 | 48.06 | 46.22 | 47.66 | 106,909 | +1.77(+3.86%) |
Apr 24, 2020 | 45.95 | 46.26 | 45.33 | 45.89 | 98,800 | +0.38(+0.83%) |
Apr 23, 2020 | 45.48 | 46.13 | 45.11 | 45.51 | 113,394 | +0.17(+0.37%) |
Apr 22, 2020 | 46.02 | 46.02 | 45.32 | 45.34 | 73,145 | +0.07(+0.15%) |
Apr 21, 2020 | 44.83 | 45.55 | 44.54 | 45.27 | 142,557 | -0.82(-1.79%) |
Apr 20, 2020 | 46.78 | 47.00 | 45.68 | 46.09 | 166,340 | -1.43(-3.00%) |
Apr 17, 2020 | 47.19 | 47.91 | 47.00 | 47.52 | 296,300 | +1.81(+3.96%) |
Apr 16, 2020 | 46.19 | 46.28 | 44.79 | 45.71 | 64,774 | -0.40(-0.87%) |
Apr 15, 2020 | 47.13 | 47.40 | 45.89 | 46.11 | 143,711 | -2.51(-5.16%) |
Apr 14, 2020 | 49.17 | 49.39 | 48.17 | 48.62 | 121,213 | +0.77(+1.61%) |
Apr 13, 2020 | 49.61 | 49.61 | 47.49 | 47.85 | 86,216 | -1.94(-3.90%) |
Apr 09, 2020 | 48.28 | 50.02 | 48.18 | 49.79 | 77,500 | +2.61(+5.53%) |
Apr 08, 2020 | 46.39 | 47.60 | 45.94 | 47.18 | 75,775 | +1.55(+3.40%) |
Apr 07, 2020 | 47.17 | 47.92 | 45.36 | 45.63 | 111,459 | -0.21(-0.46%) |
Apr 06, 2020 | 44.24 | 46.02 | 44.23 | 45.84 | 124,907 | +3.13(+7.33%) |
Apr 03, 2020 | 43.47 | 43.98 | 42.01 | 42.71 | 114,000 | -1.19(-2.71%) |
Apr 02, 2020 | 42.69 | 44.37 | 42.61 | 43.90 | 139,679 | +1.23(+2.88%) |
Apr 01, 2020 | 44.98 | 45.05 | 42.45 | 42.67 | 140,064 | -3.56(-7.70%) |
Mar 31, 2020 | 46.64 | 46.85 | 45.34 | 46.23 | 124,079 | -0.58(-1.24%) |
Mar 30, 2020 | 45.04 | 46.86 | 45.03 | 46.81 | 184,160 | +1.92(+4.28%) |
Mar 27, 2020 | 44.54 | 46.27 | 44.23 | 44.89 | 200,800 | -1.26(-2.73%) |
Mar 26, 2020 | 43.67 | 46.39 | 43.67 | 46.15 | 169,367 | +2.48(+5.68%) |
Mar 25, 2020 | 44.10 | 45.08 | 42.33 | 43.67 | 260,680 | -0.24(-0.55%) |
Mar 24, 2020 | 42.58 | 43.91 | 41.01 | 43.91 | 301,328 | +2.83(+6.89%) |
Mar 23, 2020 | 41.84 | 41.95 | 39.39 | 41.08 | 202,849 | -1.17(-2.77%) |
Mar 20, 2020 | 46.07 | 46.07 | 41.71 | 42.25 | 195,500 | -3.12(-6.88%) |
Mar 19, 2020 | 44.15 | 46.47 | 43.12 | 45.37 | 195,405 | +0.68(+1.52%) |
Mar 18, 2020 | 44.40 | 45.63 | 43.12 | 44.69 | 182,258 | -2.09(-4.47%) |
Mar 17, 2020 | 42.78 | 46.88 | 41.29 | 46.78 | 194,934 | +5.29(+12.75%) |
Mar 16, 2020 | 42.46 | 44.21 | 41.15 | 41.49 | 475,971 | -5.51(-11.72%) |
Mar 13, 2020 | 45.34 | 47.01 | 43.53 | 47.00 | 359,100 | +3.64(+8.39%) |
Mar 12, 2020 | 45.49 | 46.59 | 42.02 | 43.36 | 324,297 | -5.36(-11.00%) |
Mar 11, 2020 | 50.59 | 50.70 | 48.01 | 48.72 | 106,251 | -2.92(-5.65%) |
Mar 10, 2020 | 51.95 | 52.05 | 49.62 | 51.64 | 134,109 | +1.16(+2.30%) |
Mar 09, 2020 | 51.54 | 52.25 | 48.95 | 50.48 | 182,750 | -4.52(-8.22%) |
Mar 06, 2020 | 53.19 | 55.10 | 53.19 | 55.00 | 69,500 | +0.13(+0.24%) |
Mar 05, 2020 | 55.12 | 55.24 | 54.15 | 54.87 | 74,191 | -1.32(-2.35%) |
Mar 04, 2020 | 55.16 | 56.24 | 54.75 | 56.19 | 88,445 | +1.95(+3.60%) |
Mar 03, 2020 | 55.27 | 56.30 | 53.90 | 54.24 | 132,096 | -1.02(-1.85%) |