Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.61 | 51.79 | 47.82 | 50.48 | 3,440 | +0.75(+1.50%) |
May 28, 2020 | 52.34 | 52.70 | 49.73 | 49.73 | 5,870 | -1.87(-3.63%) |
May 27, 2020 | 49.55 | 51.71 | 49.55 | 51.61 | 6,685 | +3.97(+8.34%) |
May 26, 2020 | 47.48 | 47.84 | 46.65 | 47.63 | 6,068 | +1.26(+2.72%) |
May 22, 2020 | 47.97 | 47.97 | 45.94 | 46.37 | 5,438 | -1.16(-2.45%) |
May 21, 2020 | 47.45 | 49.55 | 47.45 | 47.53 | 6,778 | -2.02(-4.07%) |
May 20, 2020 | 48.85 | 49.55 | 46.99 | 49.55 | 7,026 | +1.40(+2.90%) |
May 19, 2020 | 44.88 | 52.25 | 44.88 | 48.15 | 4,241 | -2.52(-4.98%) |
May 18, 2020 | 44.49 | 50.68 | 44.49 | 50.68 | 11,913 | +3.83(+8.17%) |
May 15, 2020 | 47.07 | 48.52 | 46.16 | 46.85 | 6,326 | +0.00(+0.00%) |
May 14, 2020 | 46.40 | 47.65 | 44.52 | 46.85 | 12,842 | -0.25(-0.54%) |
May 13, 2020 | 48.02 | 49.42 | 46.76 | 47.10 | 4,484 | -1.23(-2.54%) |
May 12, 2020 | 49.61 | 50.04 | 48.10 | 48.33 | 8,769 | -1.46(-2.93%) |
May 11, 2020 | 51.50 | 52.53 | 49.79 | 49.79 | 6,568 | -2.48(-4.74%) |
May 08, 2020 | 49.81 | 54.21 | 49.81 | 52.26 | 6,215 | +3.07(+6.25%) |
May 07, 2020 | 50.00 | 50.00 | 47.22 | 49.19 | 10,601 | -0.46(-0.93%) |
May 06, 2020 | 50.61 | 52.26 | 49.11 | 49.65 | 4,406 | -1.66(-3.23%) |
May 05, 2020 | 52.25 | 54.39 | 51.31 | 51.31 | 4,954 | -0.36(-0.70%) |
May 04, 2020 | 50.45 | 52.22 | 48.85 | 51.67 | 8,621 | -0.04(-0.09%) |
May 01, 2020 | 49.30 | 52.17 | 48.54 | 51.71 | 5,882 | +1.02(+2.01%) |
Apr 30, 2020 | 52.58 | 53.61 | 50.70 | 50.70 | 5,105 | -2.76(-5.16%) |
Apr 29, 2020 | 55.00 | 56.33 | 53.40 | 53.45 | 11,833 | -0.37(-0.69%) |
Apr 28, 2020 | 55.71 | 57.16 | 53.76 | 53.82 | 6,488 | -0.35(-0.65%) |
Apr 27, 2020 | 51.79 | 54.17 | 50.55 | 54.17 | 9,153 | +3.48(+6.86%) |
Apr 24, 2020 | 50.36 | 50.84 | 50.18 | 50.70 | 2,552 | -0.42(-0.83%) |
Apr 23, 2020 | 51.41 | 51.41 | 50.58 | 51.12 | 8,170 | -0.27(-0.53%) |
Apr 22, 2020 | 52.24 | 52.24 | 51.39 | 51.39 | 2,137 | -1.74(-3.27%) |
Apr 21, 2020 | 49.76 | 53.13 | 49.55 | 53.13 | 5,888 | +2.28(+4.48%) |
Apr 20, 2020 | 53.70 | 53.70 | 50.38 | 50.85 | 5,583 | -2.86(-5.32%) |
Apr 17, 2020 | 52.25 | 53.94 | 50.51 | 53.70 | 11,099 | +2.90(+5.71%) |
Apr 16, 2020 | 50.35 | 52.21 | 48.20 | 50.80 | 14,795 | +1.16(+2.34%) |
Apr 15, 2020 | 49.55 | 52.33 | 48.21 | 49.64 | 8,121 | -1.22(-2.39%) |
Apr 14, 2020 | 53.07 | 53.12 | 49.57 | 50.86 | 9,315 | -0.68(-1.31%) |
Apr 13, 2020 | 54.71 | 54.71 | 51.36 | 51.53 | 8,681 | -3.19(-5.83%) |
Apr 09, 2020 | 53.43 | 54.96 | 53.43 | 54.72 | 6,437 | +3.37(+6.56%) |
Apr 08, 2020 | 50.66 | 52.86 | 50.02 | 51.35 | 10,445 | +0.90(+1.79%) |
Apr 07, 2020 | 54.98 | 54.98 | 48.95 | 50.45 | 17,123 | -3.87(-7.12%) |
Apr 06, 2020 | 52.93 | 54.96 | 52.80 | 54.32 | 17,691 | +2.84(+5.51%) |
Apr 03, 2020 | 53.09 | 53.09 | 50.46 | 51.48 | 7,547 | -1.23(-2.32%) |
Apr 02, 2020 | 51.52 | 52.82 | 49.22 | 52.70 | 10,597 | +1.69(+3.32%) |
Apr 01, 2020 | 50.68 | 54.51 | 50.68 | 51.01 | 11,075 | -3.95(-7.18%) |
Mar 31, 2020 | 52.70 | 54.96 | 51.02 | 54.96 | 12,629 | +1.93(+3.64%) |
Mar 30, 2020 | 49.60 | 53.03 | 48.70 | 53.03 | 22,305 | +2.98(+5.96%) |
Mar 27, 2020 | 54.26 | 54.26 | 49.55 | 50.05 | 12,209 | -6.04(-10.76%) |
Mar 26, 2020 | 51.75 | 56.08 | 51.75 | 56.08 | 20,769 | +4.73(+9.21%) |
Mar 25, 2020 | 48.88 | 52.21 | 48.88 | 51.35 | 26,507 | +2.70(+5.56%) |
Mar 24, 2020 | 45.91 | 48.65 | 45.91 | 48.65 | 32,260 | +5.23(+12.03%) |
Mar 23, 2020 | 41.15 | 44.07 | 38.97 | 43.42 | 27,092 | +0.66(+1.54%) |
Mar 20, 2020 | 41.00 | 44.83 | 41.00 | 42.77 | 29,858 | +1.77(+4.31%) |
Mar 19, 2020 | 38.64 | 44.97 | 35.15 | 41.00 | 43,095 | -2.24(-5.19%) |
Mar 18, 2020 | 48.09 | 48.32 | 42.91 | 43.24 | 36,082 | -6.87(-13.70%) |
Mar 17, 2020 | 51.29 | 53.04 | 49.06 | 50.11 | 38,572 | -0.22(-0.43%) |
Mar 16, 2020 | 53.24 | 54.76 | 49.02 | 50.33 | 25,593 | -7.49(-12.95%) |
Mar 13, 2020 | 50.45 | 57.81 | 48.52 | 57.81 | 36,517 | +6.99(+13.76%) |
Mar 12, 2020 | 51.17 | 54.02 | 49.73 | 50.82 | 28,376 | -3.01(-5.59%) |
Mar 11, 2020 | 55.27 | 55.76 | 52.27 | 53.83 | 21,382 | -2.57(-4.55%) |
Mar 10, 2020 | 56.61 | 56.76 | 54.57 | 56.40 | 14,647 | +0.58(+1.03%) |
Mar 09, 2020 | 54.18 | 55.97 | 54.11 | 55.82 | 14,420 | -1.17(-2.05%) |
Mar 06, 2020 | 56.06 | 57.66 | 56.06 | 56.99 | 19,091 | -0.32(-0.55%) |
Mar 05, 2020 | 56.53 | 57.66 | 56.53 | 57.31 | 9,383 | -0.33(-0.58%) |
Mar 04, 2020 | 56.40 | 57.64 | 55.88 | 57.64 | 12,379 | +1.78(+3.19%) |
Mar 03, 2020 | 56.24 | 56.42 | 55.22 | 55.86 | 9,950 | -0.72(-1.27%) |