Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.14 | 52.08 | 50.61 | 51.35 | 176,160 | -0.12(-0.23%) |
May 28, 2020 | 52.26 | 52.61 | 51.11 | 51.46 | 133,274 | -0.32(-0.62%) |
May 27, 2020 | 49.89 | 52.01 | 49.30 | 51.79 | 148,498 | +2.34(+4.73%) |
May 26, 2020 | 52.22 | 52.22 | 49.23 | 49.45 | 155,311 | -2.13(-4.13%) |
May 22, 2020 | 51.88 | 52.22 | 51.33 | 51.58 | 121,564 | -0.16(-0.30%) |
May 21, 2020 | 51.51 | 51.88 | 50.70 | 51.73 | 68,433 | +0.19(+0.38%) |
May 20, 2020 | 51.70 | 52.20 | 51.06 | 51.54 | 140,294 | +0.21(+0.41%) |
May 19, 2020 | 52.55 | 54.03 | 51.26 | 51.33 | 149,505 | -1.22(-2.31%) |
May 18, 2020 | 51.35 | 52.58 | 50.94 | 52.54 | 239,592 | +1.86(+3.67%) |
May 15, 2020 | 49.90 | 50.89 | 49.57 | 50.68 | 132,093 | +0.52(+1.03%) |
May 14, 2020 | 51.82 | 51.82 | 48.51 | 50.17 | 183,039 | -2.10(-4.02%) |
May 13, 2020 | 52.49 | 53.43 | 51.58 | 52.27 | 149,758 | -0.15(-0.28%) |
May 12, 2020 | 54.36 | 54.36 | 52.27 | 52.41 | 152,438 | -1.56(-2.88%) |
May 11, 2020 | 51.50 | 54.72 | 51.09 | 53.97 | 175,553 | +2.52(+4.91%) |
May 08, 2020 | 49.73 | 51.50 | 49.31 | 51.45 | 210,567 | +2.18(+4.43%) |
May 07, 2020 | 50.42 | 50.43 | 48.59 | 49.26 | 133,086 | -0.79(-1.57%) |
May 06, 2020 | 49.31 | 50.33 | 48.73 | 50.05 | 168,724 | +0.69(+1.39%) |
May 05, 2020 | 45.31 | 50.02 | 44.00 | 49.36 | 249,864 | +4.14(+9.16%) |
May 04, 2020 | 46.26 | 46.54 | 44.98 | 45.22 | 153,498 | -0.93(-2.02%) |
May 01, 2020 | 45.43 | 46.38 | 44.88 | 46.16 | 134,278 | +0.33(+0.72%) |
Apr 30, 2020 | 46.57 | 46.67 | 44.77 | 45.83 | 175,581 | -1.20(-2.55%) |
Apr 29, 2020 | 47.62 | 47.84 | 46.49 | 47.03 | 214,779 | -0.04(-0.08%) |
Apr 28, 2020 | 46.72 | 47.88 | 46.36 | 47.06 | 204,368 | +0.61(+1.32%) |
Apr 27, 2020 | 44.55 | 46.49 | 44.55 | 46.45 | 161,322 | +1.99(+4.47%) |
Apr 24, 2020 | 43.88 | 44.89 | 43.51 | 44.46 | 168,885 | +0.85(+1.95%) |
Apr 23, 2020 | 43.35 | 43.82 | 42.63 | 43.61 | 151,640 | +0.36(+0.83%) |
Apr 22, 2020 | 42.14 | 43.52 | 41.77 | 43.25 | 141,620 | +1.70(+4.10%) |
Apr 21, 2020 | 40.95 | 41.91 | 40.00 | 41.55 | 152,667 | +0.45(+1.09%) |
Apr 20, 2020 | 40.74 | 41.45 | 40.30 | 41.10 | 130,294 | +0.19(+0.47%) |
Apr 17, 2020 | 41.75 | 41.79 | 40.46 | 40.91 | 125,108 | -0.30(-0.73%) |
Apr 16, 2020 | 40.27 | 41.87 | 40.27 | 41.21 | 186,648 | +0.74(+1.83%) |
Apr 15, 2020 | 39.83 | 40.86 | 39.49 | 40.47 | 152,313 | +0.23(+0.57%) |
Apr 14, 2020 | 40.36 | 41.55 | 39.67 | 40.24 | 239,436 | +0.25(+0.62%) |
Apr 13, 2020 | 40.84 | 40.89 | 39.67 | 39.99 | 137,291 | -0.91(-2.22%) |
Apr 09, 2020 | 40.08 | 41.63 | 39.92 | 40.90 | 167,465 | +0.98(+2.46%) |
Apr 08, 2020 | 41.91 | 41.91 | 38.66 | 39.92 | 211,021 | -2.03(-4.85%) |
Apr 07, 2020 | 42.14 | 42.14 | 40.31 | 41.95 | 280,336 | +0.20(+0.48%) |
Apr 06, 2020 | 41.45 | 42.02 | 40.81 | 41.75 | 247,961 | +0.77(+1.88%) |
Apr 03, 2020 | 39.69 | 40.98 | 38.82 | 40.98 | 187,771 | +1.09(+2.73%) |
Apr 02, 2020 | 39.20 | 40.00 | 38.75 | 39.89 | 194,055 | +0.71(+1.82%) |
Apr 01, 2020 | 37.46 | 40.06 | 37.23 | 39.18 | 156,928 | +1.02(+2.66%) |
Mar 31, 2020 | 36.59 | 38.30 | 35.98 | 38.16 | 230,989 | +1.44(+3.92%) |
Mar 30, 2020 | 36.09 | 37.49 | 35.20 | 36.72 | 162,412 | +1.33(+3.75%) |
Mar 27, 2020 | 34.63 | 35.82 | 34.63 | 35.39 | 128,274 | +0.05(+0.16%) |
Mar 26, 2020 | 34.53 | 35.50 | 34.26 | 35.34 | 128,521 | +0.84(+2.44%) |
Mar 25, 2020 | 34.58 | 35.22 | 33.94 | 34.50 | 123,848 | +0.02(+0.05%) |
Mar 24, 2020 | 35.53 | 35.53 | 33.83 | 34.48 | 179,132 | -0.55(-1.57%) |
Mar 23, 2020 | 35.08 | 35.50 | 34.03 | 35.03 | 164,766 | -0.04(-0.10%) |
Mar 20, 2020 | 35.53 | 35.53 | 33.91 | 35.06 | 280,565 | -0.19(-0.55%) |
Mar 19, 2020 | 34.81 | 35.53 | 34.18 | 35.26 | 264,258 | +0.46(+1.32%) |
Mar 18, 2020 | 32.67 | 36.31 | 32.67 | 34.80 | 289,189 | -0.28(-0.81%) |
Mar 17, 2020 | 32.85 | 36.58 | 32.52 | 35.08 | 324,736 | +2.56(+7.89%) |
Mar 16, 2020 | 31.15 | 33.25 | 31.15 | 32.52 | 235,772 | -1.33(-3.92%) |
Mar 13, 2020 | 30.59 | 33.85 | 30.23 | 33.85 | 158,732 | +3.97(+13.27%) |
Mar 12, 2020 | 31.66 | 32.40 | 29.72 | 29.88 | 223,373 | -3.45(-10.36%) |
Mar 11, 2020 | 34.42 | 34.82 | 33.30 | 33.33 | 103,784 | -1.62(-4.64%) |
Mar 10, 2020 | 34.26 | 36.63 | 33.91 | 34.95 | 148,088 | +1.21(+3.58%) |
Mar 09, 2020 | 34.04 | 35.39 | 33.06 | 33.75 | 150,658 | -1.20(-3.43%) |
Mar 06, 2020 | 34.23 | 34.99 | 34.03 | 34.95 | 101,855 | +0.11(+0.32%) |
Mar 05, 2020 | 34.11 | 34.87 | 33.85 | 34.84 | 183,989 | +0.14(+0.40%) |
Mar 04, 2020 | 34.52 | 34.81 | 33.87 | 34.70 | 59,323 | +0.48(+1.39%) |
Mar 03, 2020 | 35.17 | 35.49 | 33.54 | 34.22 | 136,984 | -1.03(-2.91%) |