Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.66 | 48.90 | 48.58 | 48.83 | 6,300 | +0.15(+0.32%) |
May 28, 2020 | 48.86 | 48.86 | 48.57 | 48.67 | 11,904 | +0.14(+0.30%) |
May 27, 2020 | 48.43 | 48.54 | 48.35 | 48.53 | 30,475 | +0.27(+0.56%) |
May 26, 2020 | 48.06 | 48.44 | 48.03 | 48.26 | 15,898 | +0.14(+0.29%) |
May 22, 2020 | 47.81 | 48.13 | 47.78 | 48.12 | 14,000 | +0.30(+0.63%) |
May 21, 2020 | 47.69 | 48.06 | 47.44 | 47.82 | 263,753 | +0.16(+0.34%) |
May 20, 2020 | 47.36 | 47.66 | 47.30 | 47.66 | 6,440 | +0.54(+1.16%) |
May 19, 2020 | 47.35 | 47.37 | 46.90 | 47.12 | 54,430 | +0.08(+0.17%) |
May 18, 2020 | 46.72 | 47.17 | 46.72 | 47.03 | 15,523 | +0.48(+1.04%) |
May 15, 2020 | 46.58 | 46.74 | 46.38 | 46.55 | 8,600 | -0.03(-0.06%) |
May 14, 2020 | 46.35 | 46.84 | 46.35 | 46.58 | 10,105 | -0.12(-0.26%) |
May 13, 2020 | 47.22 | 47.22 | 46.64 | 46.70 | 23,078 | -0.35(-0.75%) |
May 12, 2020 | 47.12 | 47.12 | 47.01 | 47.05 | 14,917 | +0.17(+0.37%) |
May 11, 2020 | 47.14 | 47.14 | 46.85 | 46.88 | 6,423 | +0.02(+0.04%) |
May 08, 2020 | 46.61 | 47.00 | 46.61 | 46.85 | 13,400 | +0.17(+0.37%) |
May 07, 2020 | 47.01 | 47.01 | 46.31 | 46.68 | 14,148 | +0.28(+0.60%) |
May 06, 2020 | 46.44 | 46.54 | 46.28 | 46.40 | 24,141 | +0.12(+0.26%) |
May 05, 2020 | 46.45 | 46.68 | 45.84 | 46.28 | 199,445 | +0.02(+0.05%) |
May 04, 2020 | 46.32 | 46.55 | 46.15 | 46.26 | 11,981 | -0.10(-0.22%) |
May 01, 2020 | 46.15 | 46.52 | 46.15 | 46.36 | 7,700 | -0.48(-1.02%) |
Apr 30, 2020 | 46.46 | 47.00 | 46.37 | 46.83 | 19,265 | +0.25(+0.54%) |
Apr 29, 2020 | 46.27 | 46.79 | 46.27 | 46.58 | 41,480 | +0.30(+0.65%) |
Apr 28, 2020 | 46.16 | 46.45 | 46.15 | 46.28 | 14,662 | -0.15(-0.32%) |
Apr 27, 2020 | 46.05 | 46.49 | 46.02 | 46.43 | 11,902 | +0.09(+0.18%) |
Apr 24, 2020 | 46.23 | 46.58 | 46.12 | 46.34 | 22,100 | -0.01(-0.03%) |
Apr 23, 2020 | 46.83 | 46.86 | 46.19 | 46.36 | 12,976 | -0.21(-0.45%) |
Apr 22, 2020 | 46.77 | 46.90 | 46.41 | 46.57 | 8,937 | +0.05(+0.10%) |
Apr 21, 2020 | 46.96 | 47.12 | 46.36 | 46.52 | 11,678 | -0.91(-1.91%) |
Apr 20, 2020 | 47.00 | 47.67 | 47.00 | 47.43 | 41,156 | -0.18(-0.38%) |
Apr 17, 2020 | 47.97 | 47.97 | 47.45 | 47.61 | 15,300 | +0.06(+0.13%) |
Apr 16, 2020 | 47.21 | 47.55 | 47.03 | 47.55 | 12,025 | +0.04(+0.08%) |
Apr 15, 2020 | 47.27 | 47.53 | 47.20 | 47.51 | 11,689 | -0.09(-0.18%) |
Apr 14, 2020 | 47.15 | 47.79 | 47.15 | 47.59 | 7,818 | +0.41(+0.88%) |
Apr 13, 2020 | 47.09 | 47.31 | 46.41 | 47.18 | 146,935 | +0.99(+2.14%) |
Apr 09, 2020 | 45.66 | 47.16 | 45.66 | 46.19 | 20,500 | +1.51(+3.38%) |
Apr 08, 2020 | 44.90 | 44.93 | 44.03 | 44.68 | 48,090 | +0.37(+0.84%) |
Apr 07, 2020 | 44.51 | 44.63 | 43.75 | 44.31 | 24,647 | +0.72(+1.65%) |
Apr 06, 2020 | 44.26 | 44.26 | 43.44 | 43.59 | 12,647 | +0.17(+0.39%) |
Apr 03, 2020 | 43.81 | 44.20 | 43.04 | 43.42 | 18,900 | -0.36(-0.82%) |
Apr 02, 2020 | 43.50 | 44.25 | 43.01 | 43.78 | 91,870 | +0.32(+0.74%) |
Apr 01, 2020 | 44.55 | 44.55 | 43.46 | 43.46 | 13,748 | -0.85(-1.92%) |
Mar 31, 2020 | 44.85 | 45.12 | 44.10 | 44.31 | 22,927 | -0.36(-0.81%) |
Mar 30, 2020 | 43.54 | 44.99 | 43.54 | 44.67 | 189,152 | +1.17(+2.69%) |
Mar 27, 2020 | 43.24 | 44.00 | 42.83 | 43.50 | 124,700 | +0.38(+0.88%) |
Mar 26, 2020 | 42.49 | 43.40 | 42.12 | 43.12 | 73,387 | +1.25(+2.98%) |
Mar 25, 2020 | 40.81 | 42.09 | 40.48 | 41.87 | 146,816 | +1.82(+4.55%) |
Mar 24, 2020 | 39.45 | 40.58 | 39.45 | 40.05 | 89,207 | +1.08(+2.77%) |
Mar 23, 2020 | 39.36 | 40.25 | 38.78 | 38.97 | 150,504 | -0.59(-1.49%) |
Mar 20, 2020 | 39.97 | 40.94 | 39.44 | 39.56 | 109,900 | -1.06(-2.61%) |
Mar 19, 2020 | 40.67 | 41.73 | 40.49 | 40.62 | 48,273 | -1.14(-2.73%) |
Mar 18, 2020 | 41.98 | 42.86 | 39.83 | 41.76 | 55,882 | -1.61(-3.71%) |
Mar 17, 2020 | 42.95 | 44.52 | 42.60 | 43.37 | 117,618 | -1.21(-2.71%) |
Mar 16, 2020 | 43.66 | 45.30 | 43.32 | 44.58 | 132,755 | -2.22(-4.74%) |
Mar 13, 2020 | 45.88 | 46.80 | 45.45 | 46.80 | 89,700 | +1.45(+3.20%) |
Mar 12, 2020 | 45.04 | 46.40 | 45.04 | 45.35 | 79,491 | -2.09(-4.40%) |
Mar 11, 2020 | 48.25 | 48.47 | 47.04 | 47.44 | 111,417 | -0.96(-1.99%) |
Mar 10, 2020 | 48.25 | 48.75 | 47.94 | 48.40 | 24,687 | +0.44(+0.92%) |
Mar 09, 2020 | 47.53 | 48.54 | 47.49 | 47.96 | 134,023 | -2.44(-4.84%) |
Mar 06, 2020 | 50.42 | 50.46 | 50.00 | 50.40 | 186,600 | -0.53(-1.05%) |
Mar 05, 2020 | 51.16 | 51.35 | 50.79 | 50.93 | 41,669 | -0.62(-1.20%) |
Mar 04, 2020 | 51.24 | 51.59 | 51.23 | 51.55 | 19,895 | +0.64(+1.26%) |
Mar 03, 2020 | 50.96 | 51.33 | 50.77 | 50.91 | 114,849 | -0.10(-0.19%) |