Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.07 | 48.61 | 47.28 | 48.13 | 137,549 | -0.01(-0.02%) |
May 28, 2020 | 49.38 | 49.38 | 47.58 | 48.14 | 179,777 | -0.63(-1.29%) |
May 27, 2020 | 47.43 | 48.95 | 46.63 | 48.77 | 182,380 | +2.31(+4.98%) |
May 26, 2020 | 46.80 | 47.33 | 46.17 | 46.46 | 136,220 | +0.92(+2.01%) |
May 22, 2020 | 45.62 | 45.62 | 44.45 | 45.54 | 66,617 | +0.21(+0.46%) |
May 21, 2020 | 44.63 | 45.55 | 44.63 | 45.33 | 106,091 | +0.55(+1.22%) |
May 20, 2020 | 45.22 | 45.72 | 44.60 | 44.78 | 98,970 | +0.45(+1.01%) |
May 19, 2020 | 44.95 | 45.73 | 44.26 | 44.33 | 117,741 | -0.98(-2.16%) |
May 18, 2020 | 45.20 | 46.47 | 45.00 | 45.31 | 181,955 | +1.95(+4.51%) |
May 15, 2020 | 42.25 | 44.06 | 41.61 | 43.36 | 414,754 | +0.98(+2.30%) |
May 14, 2020 | 41.36 | 42.54 | 40.20 | 42.38 | 120,338 | +0.25(+0.59%) |
May 13, 2020 | 42.96 | 43.94 | 41.59 | 42.13 | 74,236 | -1.40(-3.21%) |
May 12, 2020 | 44.48 | 45.36 | 43.39 | 43.53 | 124,518 | -0.91(-2.04%) |
May 11, 2020 | 45.48 | 45.78 | 44.23 | 44.43 | 119,057 | -1.97(-4.25%) |
May 08, 2020 | 45.53 | 46.45 | 45.44 | 46.41 | 96,013 | +1.85(+4.16%) |
May 07, 2020 | 44.96 | 44.96 | 43.86 | 44.55 | 104,379 | +0.39(+0.88%) |
May 06, 2020 | 46.74 | 47.35 | 44.02 | 44.17 | 100,016 | -2.05(-4.44%) |
May 05, 2020 | 46.13 | 47.48 | 45.99 | 46.22 | 143,149 | +0.84(+1.84%) |
May 04, 2020 | 44.44 | 45.63 | 44.18 | 45.38 | 102,339 | +0.16(+0.35%) |
May 01, 2020 | 44.63 | 45.22 | 43.70 | 45.22 | 170,757 | -0.41(-0.90%) |
Apr 30, 2020 | 49.02 | 49.03 | 44.71 | 45.63 | 288,521 | -6.24(-12.03%) |
Apr 29, 2020 | 50.83 | 52.96 | 50.24 | 51.87 | 250,664 | +4.39(+9.24%) |
Apr 28, 2020 | 47.40 | 47.66 | 46.30 | 47.48 | 150,148 | +1.49(+3.23%) |
Apr 27, 2020 | 44.72 | 46.78 | 44.38 | 46.00 | 114,791 | +1.87(+4.25%) |
Apr 24, 2020 | 44.27 | 44.62 | 42.96 | 44.13 | 112,868 | +0.29(+0.66%) |
Apr 23, 2020 | 43.05 | 44.34 | 42.94 | 43.84 | 95,318 | +0.91(+2.11%) |
Apr 22, 2020 | 43.49 | 43.57 | 42.49 | 42.93 | 81,875 | +0.32(+0.75%) |
Apr 21, 2020 | 41.76 | 43.01 | 41.46 | 42.61 | 89,318 | -0.34(-0.79%) |
Apr 20, 2020 | 42.63 | 43.42 | 42.23 | 42.95 | 87,335 | -0.88(-2.00%) |
Apr 17, 2020 | 42.75 | 44.20 | 42.75 | 43.83 | 101,130 | +2.38(+5.75%) |
Apr 16, 2020 | 40.86 | 42.08 | 40.47 | 41.44 | 132,941 | +0.45(+1.09%) |
Apr 15, 2020 | 42.45 | 42.45 | 40.82 | 41.00 | 93,656 | -2.90(-6.61%) |
Apr 14, 2020 | 44.27 | 44.94 | 42.61 | 43.90 | 81,061 | +0.87(+2.02%) |
Apr 13, 2020 | 44.67 | 45.84 | 42.48 | 43.03 | 69,815 | -2.21(-4.89%) |
Apr 09, 2020 | 44.50 | 45.29 | 43.08 | 45.24 | 94,609 | +1.67(+3.84%) |
Apr 08, 2020 | 42.46 | 43.70 | 41.68 | 43.57 | 66,022 | +1.99(+4.79%) |
Apr 07, 2020 | 42.81 | 43.16 | 41.41 | 41.57 | 114,291 | -0.02(-0.05%) |
Apr 06, 2020 | 39.67 | 41.74 | 39.37 | 41.59 | 212,903 | +3.09(+8.02%) |
Apr 03, 2020 | 40.10 | 40.52 | 37.89 | 38.50 | 93,003 | -1.73(-4.31%) |
Apr 02, 2020 | 39.00 | 40.63 | 38.91 | 40.24 | 117,748 | +0.77(+1.94%) |
Apr 01, 2020 | 40.49 | 41.68 | 39.03 | 39.47 | 85,824 | -2.36(-5.64%) |
Mar 31, 2020 | 41.58 | 42.98 | 41.41 | 41.83 | 169,358 | +0.24(+0.57%) |
Mar 30, 2020 | 42.60 | 43.59 | 39.33 | 41.59 | 142,139 | -0.67(-1.58%) |
Mar 27, 2020 | 42.86 | 43.78 | 41.80 | 42.26 | 91,645 | -2.39(-5.35%) |
Mar 26, 2020 | 41.59 | 44.81 | 40.93 | 44.65 | 111,516 | +3.73(+9.10%) |
Mar 25, 2020 | 41.35 | 42.66 | 39.68 | 40.93 | 119,300 | -0.50(-1.20%) |
Mar 24, 2020 | 41.02 | 42.33 | 39.46 | 41.42 | 141,825 | +2.31(+5.91%) |
Mar 23, 2020 | 39.80 | 40.25 | 37.90 | 39.11 | 240,071 | +0.14(+0.36%) |
Mar 20, 2020 | 42.38 | 43.44 | 38.51 | 38.97 | 247,031 | -3.68(-8.62%) |
Mar 19, 2020 | 41.10 | 44.38 | 40.13 | 42.65 | 154,037 | +1.16(+2.79%) |
Mar 18, 2020 | 41.59 | 43.45 | 40.48 | 41.49 | 187,114 | -3.00(-6.74%) |
Mar 17, 2020 | 40.23 | 44.62 | 39.75 | 44.49 | 244,492 | +4.84(+12.21%) |
Mar 16, 2020 | 39.67 | 42.10 | 39.38 | 39.65 | 153,513 | -4.02(-9.22%) |
Mar 13, 2020 | 42.32 | 43.73 | 41.06 | 43.67 | 168,936 | +3.21(+7.93%) |
Mar 12, 2020 | 42.25 | 44.18 | 40.18 | 40.47 | 206,344 | -3.78(-8.53%) |
Mar 11, 2020 | 44.13 | 44.66 | 43.13 | 44.24 | 148,184 | -1.08(-2.37%) |
Mar 10, 2020 | 45.81 | 45.83 | 43.93 | 45.32 | 153,180 | +0.52(+1.16%) |
Mar 09, 2020 | 45.14 | 46.21 | 44.34 | 44.80 | 136,606 | -2.67(-5.62%) |
Mar 06, 2020 | 46.38 | 47.53 | 46.13 | 47.47 | 105,798 | -0.25(-0.52%) |
Mar 05, 2020 | 48.20 | 48.74 | 47.12 | 47.72 | 161,362 | -1.64(-3.33%) |
Mar 04, 2020 | 49.72 | 50.61 | 48.04 | 49.36 | 91,906 | +0.30(+0.61%) |
Mar 03, 2020 | 51.05 | 51.36 | 48.51 | 49.06 | 136,590 | -2.36(-4.59%) |