Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.10 | 51.30 | 50.93 | 51.08 | 26,886 | +0.35(+0.69%) |
May 28, 2020 | 51.05 | 51.05 | 50.54 | 50.73 | 7,245 | +0.16(+0.32%) |
May 27, 2020 | 49.86 | 50.58 | 49.86 | 50.57 | 16,438 | +0.04(+0.07%) |
May 26, 2020 | 50.98 | 50.98 | 50.35 | 50.53 | 10,871 | -0.74(-1.44%) |
May 22, 2020 | 51.24 | 51.32 | 51.17 | 51.27 | 2,114 | +0.39(+0.76%) |
May 21, 2020 | 51.34 | 51.36 | 50.65 | 50.88 | 6,350 | -0.88(-1.69%) |
May 20, 2020 | 51.68 | 51.79 | 51.59 | 51.76 | 1,963 | +0.16(+0.30%) |
May 19, 2020 | 51.51 | 51.67 | 51.37 | 51.60 | 2,994 | +0.40(+0.78%) |
May 18, 2020 | 51.71 | 51.71 | 51.08 | 51.20 | 41,207 | -0.31(-0.60%) |
May 15, 2020 | 51.66 | 51.73 | 51.27 | 51.51 | 16,715 | +0.29(+0.56%) |
May 14, 2020 | 50.92 | 51.26 | 50.92 | 51.22 | 3,251 | +0.68(+1.34%) |
May 13, 2020 | 50.34 | 50.67 | 50.34 | 50.55 | 3,426 | +0.38(+0.76%) |
May 12, 2020 | 50.32 | 50.45 | 50.06 | 50.17 | 7,205 | +0.15(+0.30%) |
May 11, 2020 | 49.99 | 50.06 | 49.88 | 50.02 | 8,515 | -0.27(-0.55%) |
May 08, 2020 | 50.59 | 50.68 | 50.14 | 50.29 | 1,913 | -0.33(-0.65%) |
May 07, 2020 | 49.92 | 50.85 | 49.92 | 50.62 | 4,711 | +1.02(+2.06%) |
May 06, 2020 | 49.71 | 49.81 | 49.49 | 49.59 | 4,070 | -0.73(-1.46%) |
May 05, 2020 | 50.27 | 50.33 | 50.03 | 50.33 | 5,800 | +0.18(+0.36%) |
May 04, 2020 | 49.93 | 50.21 | 49.85 | 50.15 | 4,285 | +0.23(+0.45%) |
May 01, 2020 | 49.37 | 49.92 | 49.30 | 49.92 | 6,243 | +0.53(+1.08%) |
Apr 30, 2020 | 49.80 | 50.10 | 49.39 | 49.39 | 56,189 | -0.98(-1.94%) |
Apr 29, 2020 | 50.24 | 50.40 | 49.78 | 50.37 | 9,742 | -0.00(-0.01%) |
Apr 28, 2020 | 50.45 | 50.45 | 49.79 | 50.37 | 13,009 | +0.03(+0.05%) |
Apr 27, 2020 | 50.75 | 50.75 | 50.14 | 50.34 | 1,995 | -0.51(-1.01%) |
Apr 24, 2020 | 51.34 | 51.34 | 50.50 | 50.86 | 6,444 | -0.08(-0.16%) |
Apr 23, 2020 | 51.38 | 51.40 | 50.70 | 50.94 | 12,647 | +0.12(+0.24%) |
Apr 22, 2020 | 50.36 | 50.92 | 50.16 | 50.82 | 301,094 | +1.39(+2.81%) |
Apr 21, 2020 | 48.92 | 49.60 | 48.81 | 49.43 | 6,028 | -0.27(-0.55%) |
Apr 20, 2020 | 49.46 | 49.73 | 49.23 | 49.70 | 6,956 | +0.50(+1.02%) |
Apr 17, 2020 | 49.93 | 50.13 | 49.14 | 49.20 | 8,559 | -1.01(-2.02%) |
Apr 16, 2020 | 50.91 | 51.06 | 50.09 | 50.21 | 24,563 | -0.42(-0.82%) |
Apr 15, 2020 | 50.85 | 51.02 | 50.22 | 50.63 | 19,301 | -0.12(-0.23%) |
Apr 14, 2020 | 51.25 | 51.76 | 50.72 | 50.75 | 59,799 | -0.61(-1.18%) |
Apr 13, 2020 | 50.53 | 51.37 | 50.37 | 51.35 | 3,747 | +0.96(+1.91%) |
Apr 09, 2020 | 50.07 | 50.91 | 49.66 | 50.39 | 15,708 | +1.86(+3.83%) |
Apr 08, 2020 | 49.18 | 49.18 | 48.53 | 48.53 | 33,282 | -0.36(-0.74%) |
Apr 07, 2020 | 49.20 | 49.24 | 48.58 | 48.90 | 22,187 | -0.68(-1.37%) |
Apr 06, 2020 | 48.48 | 49.68 | 48.48 | 49.57 | 13,418 | +1.62(+3.38%) |
Apr 03, 2020 | 47.52 | 47.99 | 47.52 | 47.96 | 11,982 | +0.45(+0.94%) |
Apr 02, 2020 | 47.36 | 47.79 | 47.05 | 47.51 | 14,822 | +0.88(+1.90%) |
Apr 01, 2020 | 46.30 | 46.63 | 46.13 | 46.63 | 33,763 | +0.35(+0.75%) |
Mar 31, 2020 | 47.40 | 47.45 | 46.28 | 46.28 | 54,432 | -1.58(-3.30%) |
Mar 30, 2020 | 47.96 | 48.06 | 47.57 | 47.86 | 37,843 | -0.16(-0.33%) |
Mar 27, 2020 | 47.96 | 48.30 | 47.78 | 48.02 | 9,163 | -0.06(-0.12%) |
Mar 26, 2020 | 48.60 | 48.73 | 47.84 | 48.08 | 13,046 | -0.40(-0.82%) |
Mar 25, 2020 | 47.58 | 48.95 | 47.20 | 48.47 | 276,844 | +0.34(+0.70%) |
Mar 24, 2020 | 47.85 | 48.67 | 47.49 | 48.13 | 25,401 | +2.24(+4.87%) |
Mar 23, 2020 | 44.47 | 46.14 | 44.47 | 45.90 | 40,531 | +2.06(+4.71%) |
Mar 20, 2020 | 43.77 | 44.04 | 43.43 | 43.83 | 15,608 | +0.71(+1.66%) |
Mar 19, 2020 | 43.24 | 43.72 | 43.09 | 43.12 | 24,724 | -0.75(-1.72%) |
Mar 18, 2020 | 44.20 | 44.29 | 43.25 | 43.87 | 63,315 | -0.80(-1.80%) |
Mar 17, 2020 | 43.89 | 45.35 | 43.89 | 44.68 | 29,225 | +0.48(+1.08%) |
Mar 16, 2020 | 42.81 | 44.20 | 42.21 | 44.20 | 19,418 | -0.35(-0.78%) |
Mar 13, 2020 | 45.86 | 46.14 | 44.19 | 44.55 | 14,399 | -1.51(-3.28%) |
Mar 12, 2020 | 47.16 | 47.16 | 45.76 | 46.06 | 88,019 | -1.84(-3.84%) |
Mar 11, 2020 | 48.67 | 48.72 | 47.68 | 47.90 | 50,771 | -0.19(-0.39%) |
Mar 10, 2020 | 48.62 | 48.65 | 48.02 | 48.08 | 99,529 | -0.98(-2.00%) |
Mar 09, 2020 | 49.08 | 49.11 | 48.61 | 49.07 | 22,383 | +0.07(+0.14%) |
Mar 06, 2020 | 49.33 | 49.52 | 48.08 | 49.00 | 12,083 | +0.02(+0.04%) |
Mar 05, 2020 | 48.61 | 49.03 | 48.53 | 48.98 | 23,542 | +0.99(+2.07%) |
Mar 04, 2020 | 48.20 | 48.20 | 47.91 | 47.99 | 61,791 | +0.01(+0.02%) |
Mar 03, 2020 | 47.72 | 48.32 | 47.26 | 47.98 | 12,832 | +1.45(+3.12%) |