Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.25 | 51.25 | 50.40 | 50.72 | 5,539 | -0.33(-0.64%) |
May 28, 2020 | 51.93 | 51.93 | 51.05 | 51.05 | 14,908 | -0.50(-0.97%) |
May 27, 2020 | 51.15 | 51.55 | 50.70 | 51.55 | 14,303 | +1.24(+2.47%) |
May 26, 2020 | 50.04 | 50.55 | 50.04 | 50.31 | 5,990 | +1.61(+3.32%) |
May 22, 2020 | 48.66 | 48.69 | 48.44 | 48.69 | 5,219 | -0.20(-0.41%) |
May 21, 2020 | 49.13 | 49.28 | 48.79 | 48.90 | 3,716 | -0.08(-0.16%) |
May 20, 2020 | 48.69 | 49.23 | 48.64 | 48.98 | 7,458 | +1.02(+2.13%) |
May 19, 2020 | 48.13 | 48.70 | 47.95 | 47.95 | 4,958 | -0.40(-0.82%) |
May 18, 2020 | 47.13 | 48.45 | 46.71 | 48.35 | 12,279 | +2.79(+6.13%) |
May 15, 2020 | 45.71 | 45.92 | 45.49 | 45.55 | 12,250 | -0.60(-1.31%) |
May 14, 2020 | 45.50 | 46.16 | 44.75 | 46.16 | 10,624 | -0.27(-0.59%) |
May 13, 2020 | 47.65 | 47.65 | 46.30 | 46.43 | 7,700 | -1.16(-2.45%) |
May 12, 2020 | 49.29 | 49.29 | 47.57 | 47.60 | 7,157 | -1.52(-3.10%) |
May 11, 2020 | 49.42 | 49.42 | 48.84 | 49.12 | 51,480 | -0.78(-1.56%) |
May 08, 2020 | 49.11 | 49.91 | 49.07 | 49.90 | 11,291 | +2.19(+4.58%) |
May 07, 2020 | 47.69 | 48.38 | 47.69 | 47.71 | 8,269 | +0.82(+1.76%) |
May 06, 2020 | 47.22 | 47.32 | 46.81 | 46.89 | 6,713 | +0.11(+0.23%) |
May 05, 2020 | 47.61 | 47.96 | 46.78 | 46.78 | 6,411 | -0.62(-1.31%) |
May 04, 2020 | 47.00 | 47.48 | 46.75 | 47.40 | 30,237 | +0.33(+0.70%) |
May 01, 2020 | 48.03 | 48.03 | 46.94 | 47.07 | 4,260 | -2.33(-4.71%) |
Apr 30, 2020 | 50.17 | 50.17 | 49.16 | 49.40 | 4,482 | -1.37(-2.70%) |
Apr 29, 2020 | 50.05 | 51.09 | 50.05 | 50.77 | 9,859 | +1.65(+3.35%) |
Apr 28, 2020 | 48.49 | 49.37 | 48.46 | 49.12 | 12,042 | +1.78(+3.76%) |
Apr 27, 2020 | 46.93 | 47.47 | 46.69 | 47.34 | 28,543 | +1.27(+2.75%) |
Apr 24, 2020 | 45.58 | 46.17 | 45.07 | 46.08 | 20,026 | +0.41(+0.90%) |
Apr 23, 2020 | 45.66 | 46.26 | 45.37 | 45.66 | 8,962 | +0.05(+0.10%) |
Apr 22, 2020 | 45.08 | 45.62 | 45.08 | 45.62 | 4,955 | +0.92(+2.06%) |
Apr 21, 2020 | 44.70 | 45.12 | 44.47 | 44.69 | 8,975 | -0.56(-1.25%) |
Apr 20, 2020 | 45.49 | 46.03 | 45.13 | 45.26 | 14,063 | -1.32(-2.84%) |
Apr 17, 2020 | 46.23 | 46.81 | 46.08 | 46.58 | 23,647 | +1.61(+3.59%) |
Apr 16, 2020 | 45.68 | 45.68 | 44.32 | 44.97 | 9,725 | -0.66(-1.44%) |
Apr 15, 2020 | 46.09 | 46.09 | 45.16 | 45.62 | 9,933 | -1.82(-3.84%) |
Apr 14, 2020 | 47.76 | 47.89 | 47.16 | 47.45 | 12,297 | +0.25(+0.54%) |
Apr 13, 2020 | 47.76 | 47.76 | 46.47 | 47.19 | 10,034 | -0.83(-1.72%) |
Apr 09, 2020 | 47.38 | 48.21 | 47.12 | 48.02 | 29,613 | +1.23(+2.63%) |
Apr 08, 2020 | 45.34 | 46.79 | 45.10 | 46.79 | 13,618 | +2.02(+4.51%) |
Apr 07, 2020 | 46.09 | 46.25 | 44.54 | 44.77 | 197,367 | +0.03(+0.06%) |
Apr 06, 2020 | 43.55 | 44.85 | 43.55 | 44.74 | 8,171 | +2.86(+6.83%) |
Apr 03, 2020 | 42.93 | 43.18 | 41.51 | 41.88 | 15,339 | -1.41(-3.26%) |
Apr 02, 2020 | 43.61 | 43.61 | 42.48 | 43.29 | 7,066 | +0.86(+2.03%) |
Apr 01, 2020 | 42.80 | 43.27 | 42.30 | 42.43 | 11,985 | -2.74(-6.07%) |
Mar 31, 2020 | 44.45 | 45.47 | 44.17 | 45.17 | 19,927 | +0.52(+1.16%) |
Mar 30, 2020 | 44.35 | 44.66 | 43.72 | 44.66 | 54,245 | +1.30(+3.01%) |
Mar 27, 2020 | 43.02 | 44.59 | 42.71 | 43.35 | 23,328 | -1.24(-2.78%) |
Mar 26, 2020 | 43.73 | 44.90 | 43.73 | 44.59 | 19,965 | +1.37(+3.17%) |
Mar 25, 2020 | 41.41 | 44.26 | 40.96 | 43.22 | 20,406 | +2.06(+4.99%) |
Mar 24, 2020 | 39.35 | 41.17 | 39.35 | 41.17 | 32,221 | +3.73(+9.95%) |
Mar 23, 2020 | 39.18 | 39.18 | 37.13 | 37.44 | 107,013 | -1.62(-4.16%) |
Mar 20, 2020 | 41.77 | 42.02 | 38.99 | 39.06 | 21,410 | -1.45(-3.57%) |
Mar 19, 2020 | 38.36 | 40.79 | 37.67 | 40.51 | 23,409 | +2.03(+5.27%) |
Mar 18, 2020 | 39.89 | 40.31 | 37.13 | 38.48 | 46,529 | -4.23(-9.91%) |
Mar 17, 2020 | 41.17 | 42.72 | 40.18 | 42.71 | 21,484 | +2.88(+7.23%) |
Mar 16, 2020 | 40.53 | 42.25 | 39.57 | 39.84 | 48,430 | -6.25(-13.56%) |
Mar 13, 2020 | 43.69 | 46.11 | 41.77 | 46.08 | 105,776 | +4.95(+12.03%) |
Mar 12, 2020 | 43.48 | 43.48 | 40.74 | 41.14 | 63,379 | -6.10(-12.92%) |
Mar 11, 2020 | 49.51 | 49.51 | 46.48 | 47.24 | 24,063 | -3.83(-7.50%) |
Mar 10, 2020 | 51.55 | 51.55 | 48.69 | 51.07 | 18,670 | +2.05(+4.17%) |
Mar 09, 2020 | 50.74 | 51.04 | 48.79 | 49.02 | 235,774 | -4.70(-8.75%) |
Mar 06, 2020 | 53.47 | 54.07 | 52.96 | 53.73 | 10,652 | -1.13(-2.06%) |
Mar 05, 2020 | 55.28 | 55.48 | 54.24 | 54.86 | 18,017 | -2.05(-3.60%) |
Mar 04, 2020 | 55.75 | 56.91 | 55.29 | 56.91 | 80,721 | +2.07(+3.78%) |
Mar 03, 2020 | 55.86 | 56.48 | 54.52 | 54.84 | 12,140 | -0.51(-0.93%) |