Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.00 | 48.24 | 46.70 | 48.01 | 1,909,900 | +0.03(+0.06%) |
May 28, 2020 | 48.26 | 48.43 | 47.70 | 47.98 | 1,453,368 | -0.02(-0.04%) |
May 27, 2020 | 48.98 | 49.01 | 47.68 | 48.00 | 995,212 | -0.74(-1.52%) |
May 26, 2020 | 50.17 | 50.46 | 48.71 | 48.74 | 858,971 | -0.82(-1.65%) |
May 22, 2020 | 50.07 | 50.22 | 49.51 | 49.56 | 1,092,900 | -0.69(-1.37%) |
May 21, 2020 | 50.50 | 50.78 | 50.12 | 50.25 | 873,330 | -0.50(-0.99%) |
May 20, 2020 | 51.77 | 51.77 | 50.44 | 50.75 | 650,182 | -0.37(-0.72%) |
May 19, 2020 | 52.01 | 52.30 | 51.10 | 51.12 | 1,081,871 | -0.82(-1.58%) |
May 18, 2020 | 52.03 | 52.24 | 51.51 | 51.94 | 1,166,924 | +0.05(+0.10%) |
May 15, 2020 | 51.05 | 51.92 | 50.84 | 51.89 | 395,400 | +0.63(+1.23%) |
May 14, 2020 | 50.80 | 51.44 | 50.49 | 51.26 | 644,963 | -0.13(-0.25%) |
May 13, 2020 | 51.85 | 51.86 | 50.84 | 51.39 | 522,294 | -0.08(-0.16%) |
May 12, 2020 | 51.88 | 52.01 | 51.15 | 51.47 | 616,485 | -0.10(-0.19%) |
May 11, 2020 | 52.18 | 52.32 | 51.31 | 51.57 | 459,691 | -0.74(-1.41%) |
May 08, 2020 | 52.00 | 52.52 | 51.82 | 52.31 | 698,700 | +0.31(+0.60%) |
May 07, 2020 | 52.50 | 52.62 | 51.76 | 52.00 | 608,942 | +0.00(+0.00%) |
May 06, 2020 | 52.00 | 52.25 | 51.50 | 52.00 | 405,842 | +0.44(+0.85%) |
May 05, 2020 | 51.73 | 52.51 | 51.47 | 51.56 | 469,490 | +0.56(+1.10%) |
May 04, 2020 | 51.00 | 51.72 | 50.66 | 51.00 | 693,289 | -0.13(-0.25%) |
May 01, 2020 | 51.00 | 51.63 | 50.49 | 51.13 | 809,600 | -0.82(-1.58%) |
Apr 30, 2020 | 51.98 | 52.88 | 51.38 | 51.95 | 1,112,516 | +0.15(+0.29%) |
Apr 29, 2020 | 51.70 | 52.13 | 50.74 | 51.80 | 505,723 | +0.87(+1.71%) |
Apr 28, 2020 | 52.01 | 52.01 | 50.34 | 50.93 | 591,129 | -0.95(-1.83%) |
Apr 27, 2020 | 51.99 | 52.48 | 51.51 | 51.88 | 347,145 | +0.50(+0.97%) |
Apr 24, 2020 | 51.22 | 51.61 | 50.90 | 51.38 | 415,800 | +0.25(+0.49%) |
Apr 23, 2020 | 51.90 | 52.20 | 51.02 | 51.13 | 334,470 | -0.81(-1.56%) |
Apr 22, 2020 | 52.39 | 52.80 | 51.68 | 51.94 | 319,644 | -0.11(-0.21%) |
Apr 21, 2020 | 51.60 | 52.27 | 50.80 | 52.05 | 594,500 | +0.05(+0.10%) |
Apr 20, 2020 | 51.56 | 52.80 | 51.56 | 52.00 | 467,437 | +0.70(+1.36%) |
Apr 17, 2020 | 51.98 | 52.30 | 51.12 | 51.30 | 466,000 | -0.50(-0.97%) |
Apr 16, 2020 | 51.71 | 52.24 | 51.01 | 51.80 | 414,472 | +0.43(+0.84%) |
Apr 15, 2020 | 51.19 | 51.85 | 50.27 | 51.37 | 505,775 | -0.40(-0.77%) |
Apr 14, 2020 | 52.00 | 52.99 | 51.63 | 51.77 | 448,339 | -0.14(-0.27%) |
Apr 13, 2020 | 51.79 | 52.13 | 51.00 | 51.91 | 415,713 | +0.15(+0.29%) |
Apr 09, 2020 | 51.80 | 52.50 | 51.31 | 51.76 | 485,000 | +0.02(+0.04%) |
Apr 08, 2020 | 51.84 | 52.40 | 50.51 | 51.74 | 555,015 | +0.50(+0.98%) |
Apr 07, 2020 | 52.50 | 52.96 | 51.10 | 51.24 | 553,062 | -0.74(-1.42%) |
Apr 06, 2020 | 52.19 | 52.75 | 50.83 | 51.98 | 596,656 | +1.02(+2.00%) |
Apr 03, 2020 | 52.50 | 53.37 | 50.57 | 50.96 | 961,200 | -1.80(-3.41%) |
Apr 02, 2020 | 49.04 | 54.05 | 49.00 | 52.76 | 2,332,511 | +6.06(+12.98%) |
Apr 01, 2020 | 48.45 | 49.82 | 46.50 | 46.70 | 655,690 | -2.02(-4.15%) |
Mar 31, 2020 | 47.14 | 50.41 | 46.83 | 48.72 | 675,815 | +1.90(+4.06%) |
Mar 30, 2020 | 47.45 | 48.15 | 45.69 | 46.82 | 758,015 | -0.51(-1.08%) |
Mar 27, 2020 | 49.24 | 49.47 | 46.15 | 47.33 | 916,400 | -3.03(-6.02%) |
Mar 26, 2020 | 49.42 | 51.09 | 49.39 | 50.36 | 406,780 | +0.62(+1.25%) |
Mar 25, 2020 | 49.36 | 51.62 | 48.74 | 49.74 | 982,863 | +0.52(+1.06%) |
Mar 24, 2020 | 48.05 | 49.69 | 47.49 | 49.22 | 475,452 | +2.17(+4.61%) |
Mar 23, 2020 | 45.00 | 48.35 | 43.20 | 47.05 | 725,262 | +1.09(+2.37%) |
Mar 20, 2020 | 47.07 | 47.70 | 45.02 | 45.96 | 1,104,400 | +0.45(+0.99%) |
Mar 19, 2020 | 43.45 | 47.05 | 37.92 | 45.51 | 1,318,220 | +1.21(+2.73%) |
Mar 18, 2020 | 42.33 | 45.86 | 41.09 | 44.30 | 1,310,223 | +1.04(+2.40%) |
Mar 17, 2020 | 45.34 | 45.79 | 41.54 | 43.26 | 1,557,774 | -1.90(-4.21%) |
Mar 16, 2020 | 44.33 | 48.41 | 43.63 | 45.16 | 1,333,771 | -5.82(-11.42%) |
Mar 13, 2020 | 51.00 | 51.32 | 48.37 | 50.98 | 1,377,500 | +0.90(+1.80%) |
Mar 12, 2020 | 50.01 | 51.98 | 48.36 | 50.08 | 2,019,627 | -2.50(-4.75%) |
Mar 11, 2020 | 54.84 | 55.70 | 52.58 | 52.58 | 1,547,739 | -3.39(-6.06%) |
Mar 10, 2020 | 52.00 | 55.98 | 50.22 | 55.97 | 1,848,573 | +5.35(+10.57%) |
Mar 09, 2020 | 47.78 | 52.25 | 47.78 | 50.62 | 914,364 | -1.06(-2.05%) |
Mar 06, 2020 | 51.55 | 52.21 | 50.83 | 51.68 | 1,329,200 | -1.40(-2.64%) |
Mar 05, 2020 | 53.21 | 53.82 | 52.57 | 53.08 | 469,326 | -0.61(-1.14%) |
Mar 04, 2020 | 54.79 | 54.97 | 53.17 | 53.69 | 430,845 | -0.29(-0.54%) |
Mar 03, 2020 | 54.71 | 54.71 | 53.13 | 53.98 | 1,029,900 | -0.95(-1.73%) |