Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.34 | 50.38 | 49.34 | 50.38 | 39,800 | -0.65(-1.27%) |
May 28, 2020 | 51.06 | 51.49 | 50.85 | 51.03 | 32,185 | -0.03(-0.06%) |
May 27, 2020 | 51.54 | 51.54 | 50.20 | 51.06 | 100,455 | -1.42(-2.71%) |
May 26, 2020 | 53.06 | 53.06 | 52.25 | 52.48 | 19,384 | +0.68(+1.31%) |
May 22, 2020 | 51.67 | 51.94 | 51.16 | 51.80 | 35,300 | +0.57(+1.11%) |
May 21, 2020 | 51.32 | 51.32 | 50.79 | 51.23 | 17,495 | -1.20(-2.29%) |
May 20, 2020 | 51.73 | 52.64 | 51.52 | 52.43 | 59,627 | +1.91(+3.78%) |
May 19, 2020 | 51.14 | 51.14 | 49.84 | 50.52 | 44,013 | -1.36(-2.62%) |
May 18, 2020 | 50.38 | 51.91 | 50.38 | 51.88 | 72,677 | -0.11(-0.21%) |
May 15, 2020 | 51.91 | 52.09 | 51.77 | 51.99 | 46,100 | -0.91(-1.72%) |
May 14, 2020 | 51.77 | 52.90 | 51.45 | 52.90 | 29,036 | +0.50(+0.95%) |
May 13, 2020 | 53.02 | 53.53 | 52.40 | 52.40 | 28,166 | -0.88(-1.65%) |
May 12, 2020 | 53.50 | 54.00 | 53.13 | 53.28 | 22,306 | +0.01(+0.02%) |
May 11, 2020 | 54.65 | 54.65 | 52.06 | 53.27 | 20,349 | +0.16(+0.30%) |
May 08, 2020 | 54.12 | 54.12 | 52.35 | 53.11 | 75,000 | -0.04(-0.08%) |
May 07, 2020 | 52.49 | 53.15 | 52.10 | 53.15 | 40,445 | +1.99(+3.89%) |
May 06, 2020 | 51.05 | 51.60 | 51.05 | 51.16 | 44,603 | -0.13(-0.25%) |
May 05, 2020 | 49.23 | 51.62 | 49.23 | 51.29 | 22,245 | +1.34(+2.68%) |
May 04, 2020 | 50.12 | 50.23 | 49.81 | 49.95 | 39,351 | -0.37(-0.74%) |
May 01, 2020 | 50.65 | 50.69 | 50.30 | 50.32 | 57,300 | -3.13(-5.86%) |
Apr 30, 2020 | 53.70 | 54.90 | 53.20 | 53.45 | 30,191 | -0.36(-0.67%) |
Apr 29, 2020 | 51.72 | 53.93 | 51.72 | 53.81 | 27,736 | +1.70(+3.26%) |
Apr 28, 2020 | 52.59 | 52.79 | 52.11 | 52.11 | 19,651 | +1.35(+2.66%) |
Apr 27, 2020 | 51.12 | 51.13 | 50.33 | 50.76 | 37,855 | +0.90(+1.81%) |
Apr 24, 2020 | 49.92 | 50.25 | 49.47 | 49.86 | 34,900 | -1.26(-2.46%) |
Apr 23, 2020 | 50.04 | 52.49 | 50.04 | 51.12 | 41,724 | -1.23(-2.35%) |
Apr 22, 2020 | 51.62 | 52.35 | 51.56 | 52.35 | 35,966 | +1.05(+2.05%) |
Apr 21, 2020 | 50.62 | 52.25 | 50.62 | 51.30 | 42,747 | -1.61(-3.04%) |
Apr 20, 2020 | 53.63 | 54.22 | 52.91 | 52.91 | 32,572 | -0.84(-1.56%) |
Apr 17, 2020 | 53.32 | 53.97 | 53.15 | 53.75 | 61,200 | +1.00(+1.89%) |
Apr 16, 2020 | 52.26 | 52.75 | 52.11 | 52.75 | 26,023 | +1.60(+3.13%) |
Apr 15, 2020 | 50.56 | 51.60 | 50.56 | 51.15 | 26,799 | -1.73(-3.26%) |
Apr 14, 2020 | 52.74 | 53.25 | 52.09 | 52.88 | 35,196 | +1.72(+3.35%) |
Apr 13, 2020 | 50.58 | 51.45 | 50.25 | 51.16 | 44,439 | -0.91(-1.75%) |
Apr 09, 2020 | 50.86 | 53.65 | 50.86 | 52.07 | 90,700 | +0.00(+0.00%) |
Apr 08, 2020 | 51.97 | 52.31 | 50.59 | 52.07 | 40,166 | +0.63(+1.22%) |
Apr 07, 2020 | 49.42 | 52.06 | 49.42 | 51.44 | 78,828 | +3.24(+6.72%) |
Apr 06, 2020 | 47.00 | 48.55 | 46.92 | 48.20 | 128,878 | +3.44(+7.69%) |
Apr 03, 2020 | 46.82 | 46.82 | 44.46 | 44.76 | 42,700 | -0.29(-0.64%) |
Apr 02, 2020 | 43.83 | 45.25 | 43.83 | 45.05 | 58,929 | -0.10(-0.22%) |
Apr 01, 2020 | 45.36 | 46.74 | 44.40 | 45.15 | 121,770 | -1.40(-3.01%) |
Mar 31, 2020 | 45.69 | 47.23 | 45.69 | 46.55 | 60,504 | -0.35(-0.75%) |
Mar 30, 2020 | 46.11 | 47.20 | 46.11 | 46.90 | 65,277 | +0.39(+0.85%) |
Mar 27, 2020 | 47.43 | 49.37 | 46.50 | 46.51 | 62,000 | -1.14(-2.40%) |
Mar 26, 2020 | 45.80 | 47.99 | 45.11 | 47.65 | 51,833 | +1.82(+3.97%) |
Mar 25, 2020 | 44.83 | 47.90 | 44.83 | 45.83 | 60,274 | -0.32(-0.69%) |
Mar 24, 2020 | 42.68 | 47.95 | 42.68 | 46.15 | 94,506 | +6.04(+15.06%) |
Mar 23, 2020 | 36.80 | 41.15 | 36.80 | 40.11 | 66,430 | +2.31(+6.12%) |
Mar 20, 2020 | 39.20 | 39.78 | 37.70 | 37.80 | 58,400 | -0.54(-1.42%) |
Mar 19, 2020 | 38.45 | 40.11 | 36.42 | 38.34 | 68,846 | -2.38(-5.83%) |
Mar 18, 2020 | 39.69 | 44.65 | 39.13 | 40.72 | 147,417 | -1.62(-3.84%) |
Mar 17, 2020 | 39.88 | 43.10 | 39.88 | 42.34 | 116,256 | +0.29(+0.69%) |
Mar 16, 2020 | 42.90 | 43.37 | 39.48 | 42.05 | 96,636 | -4.30(-9.28%) |
Mar 13, 2020 | 45.24 | 46.50 | 43.27 | 46.35 | 98,100 | +1.29(+2.86%) |
Mar 12, 2020 | 47.08 | 47.34 | 44.04 | 45.06 | 214,640 | -4.79(-9.61%) |
Mar 11, 2020 | 50.46 | 50.58 | 49.50 | 49.85 | 247,928 | -3.27(-6.16%) |
Mar 10, 2020 | 52.00 | 53.33 | 51.01 | 53.12 | 197,489 | +2.32(+4.57%) |
Mar 09, 2020 | 49.96 | 51.60 | 49.96 | 50.80 | 189,528 | -1.81(-3.44%) |
Mar 06, 2020 | 52.98 | 52.98 | 51.53 | 52.61 | 68,400 | -0.31(-0.59%) |
Mar 05, 2020 | 53.14 | 53.23 | 52.62 | 52.92 | 203,829 | -1.08(-2.00%) |
Mar 04, 2020 | 53.53 | 54.13 | 52.80 | 54.00 | 103,128 | +0.72(+1.35%) |
Mar 03, 2020 | 54.03 | 54.11 | 52.45 | 53.28 | 49,517 | -0.92(-1.70%) |