Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.88 | 49.88 | 49.71 | 49.84 | 12,200 | +0.17(+0.34%) |
May 28, 2020 | 49.58 | 49.79 | 49.48 | 49.67 | 19,628 | +0.01(+0.02%) |
May 27, 2020 | 49.69 | 49.77 | 49.39 | 49.66 | 21,006 | +0.00(+0.00%) |
May 26, 2020 | 49.61 | 49.71 | 49.58 | 49.66 | 6,484 | +0.02(+0.04%) |
May 22, 2020 | 49.74 | 49.79 | 49.45 | 49.64 | 30,400 | +0.07(+0.14%) |
May 21, 2020 | 49.60 | 49.62 | 49.22 | 49.57 | 9,922 | +0.02(+0.04%) |
May 20, 2020 | 49.47 | 49.82 | 49.41 | 49.55 | 15,615 | +0.08(+0.16%) |
May 19, 2020 | 49.63 | 49.63 | 49.23 | 49.47 | 9,568 | -0.06(-0.12%) |
May 18, 2020 | 49.58 | 49.78 | 49.34 | 49.53 | 17,600 | -0.04(-0.08%) |
May 15, 2020 | 49.80 | 49.80 | 49.40 | 49.57 | 9,700 | -0.02(-0.04%) |
May 14, 2020 | 49.46 | 49.83 | 49.44 | 49.59 | 11,343 | -0.15(-0.30%) |
May 13, 2020 | 49.53 | 49.74 | 49.49 | 49.74 | 16,495 | +0.28(+0.57%) |
May 12, 2020 | 49.40 | 49.76 | 49.36 | 49.46 | 47,766 | +0.34(+0.69%) |
May 11, 2020 | 49.27 | 49.43 | 47.38 | 49.12 | 82,669 | -0.50(-1.01%) |
May 08, 2020 | 49.70 | 49.98 | 49.36 | 49.62 | 15,000 | -0.16(-0.32%) |
May 07, 2020 | 49.75 | 49.85 | 49.62 | 49.78 | 50,671 | +0.23(+0.46%) |
May 06, 2020 | 49.98 | 49.98 | 49.14 | 49.55 | 94,641 | -0.28(-0.56%) |
May 05, 2020 | 49.21 | 49.88 | 49.21 | 49.83 | 10,269 | +0.53(+1.08%) |
May 04, 2020 | 49.38 | 49.57 | 49.21 | 49.30 | 11,379 | -0.23(-0.46%) |
May 01, 2020 | 49.65 | 49.72 | 49.28 | 49.53 | 9,100 | +0.08(+0.16%) |
Apr 30, 2020 | 49.71 | 49.83 | 49.29 | 49.45 | 18,785 | -0.28(-0.56%) |
Apr 29, 2020 | 49.50 | 50.00 | 49.39 | 49.73 | 18,907 | +0.59(+1.20%) |
Apr 28, 2020 | 49.20 | 49.50 | 48.83 | 49.14 | 19,316 | -0.30(-0.61%) |
Apr 27, 2020 | 49.43 | 49.61 | 49.14 | 49.44 | 11,340 | +0.33(+0.67%) |
Apr 24, 2020 | 49.28 | 49.31 | 49.00 | 49.11 | 8,900 | +0.13(+0.27%) |
Apr 23, 2020 | 48.88 | 49.25 | 48.85 | 48.98 | 14,036 | +0.22(+0.45%) |
Apr 22, 2020 | 48.97 | 48.97 | 48.67 | 48.76 | 12,148 | +0.14(+0.29%) |
Apr 21, 2020 | 48.60 | 48.81 | 48.22 | 48.62 | 21,311 | -0.23(-0.47%) |
Apr 20, 2020 | 48.82 | 49.06 | 48.56 | 48.85 | 14,462 | -0.30(-0.61%) |
Apr 17, 2020 | 48.91 | 49.47 | 48.77 | 49.15 | 20,800 | +0.24(+0.49%) |
Apr 16, 2020 | 48.75 | 48.97 | 48.59 | 48.91 | 18,299 | +0.33(+0.68%) |
Apr 15, 2020 | 48.60 | 48.78 | 48.24 | 48.58 | 30,156 | +0.02(+0.04%) |
Apr 14, 2020 | 48.44 | 48.92 | 48.44 | 48.56 | 29,343 | -0.25(-0.51%) |
Apr 13, 2020 | 48.80 | 48.92 | 48.34 | 48.81 | 14,983 | +0.13(+0.27%) |
Apr 09, 2020 | 48.49 | 48.78 | 48.01 | 48.68 | 17,900 | +0.31(+0.64%) |
Apr 08, 2020 | 48.51 | 48.77 | 48.08 | 48.37 | 27,706 | -0.17(-0.35%) |
Apr 07, 2020 | 48.93 | 48.93 | 48.16 | 48.54 | 21,784 | +0.53(+1.10%) |
Apr 06, 2020 | 48.31 | 48.45 | 47.85 | 48.01 | 28,797 | +0.38(+0.80%) |
Apr 03, 2020 | 47.51 | 47.76 | 47.33 | 47.63 | 15,900 | -0.42(-0.87%) |
Apr 02, 2020 | 47.98 | 48.11 | 47.68 | 48.05 | 18,278 | +0.03(+0.06%) |
Apr 01, 2020 | 47.92 | 48.41 | 47.87 | 48.02 | 22,042 | -0.12(-0.25%) |
Mar 31, 2020 | 47.81 | 48.54 | 47.78 | 48.14 | 22,144 | -0.24(-0.50%) |
Mar 30, 2020 | 48.03 | 48.38 | 47.77 | 48.38 | 28,259 | +1.07(+2.26%) |
Mar 27, 2020 | 46.88 | 47.95 | 46.87 | 47.31 | 45,300 | +0.49(+1.05%) |
Mar 26, 2020 | 46.43 | 46.84 | 46.00 | 46.82 | 22,486 | +1.30(+2.86%) |
Mar 25, 2020 | 45.12 | 45.92 | 45.02 | 45.52 | 21,069 | -0.59(-1.28%) |
Mar 24, 2020 | 45.84 | 46.11 | 45.33 | 46.11 | 27,509 | +1.10(+2.44%) |
Mar 23, 2020 | 45.48 | 45.48 | 44.43 | 45.01 | 38,956 | -0.35(-0.77%) |
Mar 20, 2020 | 45.78 | 45.78 | 45.25 | 45.36 | 34,100 | -0.16(-0.35%) |
Mar 19, 2020 | 46.19 | 46.35 | 45.30 | 45.52 | 40,587 | -1.29(-2.76%) |
Mar 18, 2020 | 46.48 | 47.00 | 45.84 | 46.81 | 28,809 | -0.06(-0.13%) |
Mar 17, 2020 | 46.51 | 46.94 | 46.48 | 46.87 | 48,996 | +0.39(+0.84%) |
Mar 16, 2020 | 45.83 | 46.60 | 44.81 | 46.48 | 47,015 | -0.12(-0.26%) |
Mar 13, 2020 | 47.17 | 47.26 | 44.77 | 46.60 | 94,700 | -1.91(-3.94%) |
Mar 12, 2020 | 50.32 | 50.32 | 45.00 | 48.51 | 31,195 | -1.81(-3.60%) |
Mar 11, 2020 | 50.47 | 50.70 | 50.22 | 50.32 | 38,296 | -0.01(-0.02%) |
Mar 10, 2020 | 51.34 | 51.34 | 50.27 | 50.33 | 95,563 | -0.91(-1.78%) |
Mar 09, 2020 | 51.28 | 51.40 | 50.97 | 51.24 | 64,618 | +0.76(+1.51%) |
Mar 06, 2020 | 50.33 | 50.61 | 50.25 | 50.48 | 35,900 | +0.27(+0.54%) |
Mar 05, 2020 | 49.56 | 50.23 | 49.56 | 50.21 | 38,247 | +0.56(+1.13%) |
Mar 04, 2020 | 49.83 | 49.88 | 49.40 | 49.65 | 35,716 | +0.15(+0.30%) |
Mar 03, 2020 | 49.31 | 49.73 | 49.31 | 49.50 | 61,010 | +0.07(+0.14%) |