Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.21 | 49.44 | 48.92 | 49.40 | 72,772 | +0.14(+0.28%) |
May 28, 2020 | 49.48 | 49.77 | 49.26 | 49.26 | 74,953 | +0.05(+0.09%) |
May 27, 2020 | 49.15 | 49.27 | 48.59 | 49.22 | 54,991 | +0.50(+1.02%) |
May 26, 2020 | 48.90 | 49.03 | 48.71 | 48.72 | 127,520 | +0.73(+1.52%) |
May 22, 2020 | 47.89 | 47.99 | 47.69 | 47.99 | 89,990 | +0.04(+0.08%) |
May 21, 2020 | 48.30 | 48.40 | 47.88 | 47.95 | 54,307 | -0.41(-0.84%) |
May 20, 2020 | 48.09 | 48.44 | 48.09 | 48.36 | 44,351 | +0.78(+1.63%) |
May 19, 2020 | 47.81 | 48.09 | 47.58 | 47.58 | 67,572 | -0.46(-0.96%) |
May 18, 2020 | 47.49 | 48.16 | 47.42 | 48.05 | 100,874 | +1.39(+2.99%) |
May 15, 2020 | 46.28 | 46.65 | 46.28 | 46.65 | 88,583 | +0.05(+0.10%) |
May 14, 2020 | 45.96 | 46.61 | 45.57 | 46.61 | 101,527 | +0.23(+0.50%) |
May 13, 2020 | 47.07 | 47.07 | 46.18 | 46.37 | 60,562 | -0.61(-1.30%) |
May 12, 2020 | 47.70 | 47.83 | 46.98 | 46.98 | 144,320 | -0.66(-1.38%) |
May 11, 2020 | 47.42 | 47.72 | 47.32 | 47.64 | 131,886 | -0.05(-0.10%) |
May 08, 2020 | 47.47 | 47.69 | 47.26 | 47.69 | 55,445 | +0.76(+1.61%) |
May 07, 2020 | 46.97 | 47.18 | 46.87 | 46.93 | 48,964 | +0.47(+1.01%) |
May 06, 2020 | 46.87 | 46.99 | 46.44 | 46.46 | 70,127 | -0.26(-0.55%) |
May 05, 2020 | 46.72 | 47.12 | 46.64 | 46.72 | 79,819 | +0.18(+0.38%) |
May 04, 2020 | 46.13 | 46.54 | 46.03 | 46.54 | 131,921 | +0.13(+0.28%) |
May 01, 2020 | 46.81 | 46.81 | 46.24 | 46.41 | 113,273 | -1.06(-2.24%) |
Apr 30, 2020 | 47.79 | 47.79 | 47.30 | 47.47 | 133,830 | -0.57(-1.19%) |
Apr 29, 2020 | 47.76 | 48.19 | 47.65 | 48.05 | 75,540 | +1.08(+2.30%) |
Apr 28, 2020 | 47.40 | 47.58 | 46.92 | 46.97 | 100,736 | +0.00(+0.00%) |
Apr 27, 2020 | 46.67 | 47.00 | 46.54 | 46.97 | 234,332 | +0.59(+1.27%) |
Apr 24, 2020 | 46.22 | 46.56 | 45.88 | 46.37 | 100,170 | +0.35(+0.76%) |
Apr 23, 2020 | 46.14 | 46.58 | 45.89 | 46.02 | 109,075 | +0.03(+0.06%) |
Apr 22, 2020 | 45.91 | 46.12 | 45.76 | 46.00 | 104,015 | +0.66(+1.47%) |
Apr 21, 2020 | 45.94 | 45.94 | 45.15 | 45.33 | 223,414 | -0.92(-2.00%) |
Apr 20, 2020 | 46.39 | 46.82 | 46.17 | 46.25 | 192,865 | -0.58(-1.24%) |
Apr 17, 2020 | 46.73 | 46.85 | 46.31 | 46.84 | 134,607 | +1.02(+2.24%) |
Apr 16, 2020 | 45.77 | 45.97 | 45.52 | 45.81 | 87,238 | +0.13(+0.28%) |
Apr 15, 2020 | 45.77 | 45.95 | 45.52 | 45.68 | 95,161 | -0.99(-2.12%) |
Apr 14, 2020 | 46.34 | 46.72 | 46.30 | 46.67 | 98,572 | +0.96(+2.10%) |
Apr 13, 2020 | 45.90 | 45.92 | 45.26 | 45.71 | 221,002 | -0.31(-0.68%) |
Apr 09, 2020 | 45.95 | 46.59 | 45.81 | 46.02 | 231,528 | +0.62(+1.36%) |
Apr 08, 2020 | 44.94 | 45.63 | 44.55 | 45.40 | 148,747 | +0.71(+1.59%) |
Apr 07, 2020 | 45.60 | 45.63 | 44.45 | 44.69 | 150,939 | +0.30(+0.69%) |
Apr 06, 2020 | 43.68 | 44.57 | 43.59 | 44.39 | 177,430 | +1.82(+4.27%) |
Apr 03, 2020 | 42.68 | 43.02 | 42.11 | 42.57 | 125,835 | -0.37(-0.86%) |
Apr 02, 2020 | 42.18 | 43.81 | 42.14 | 42.94 | 99,690 | +0.60(+1.42%) |
Apr 01, 2020 | 42.71 | 43.13 | 42.10 | 42.34 | 242,655 | -1.33(-3.06%) |
Mar 31, 2020 | 43.97 | 44.41 | 43.56 | 43.67 | 162,673 | -0.35(-0.79%) |
Mar 30, 2020 | 43.40 | 44.25 | 43.16 | 44.02 | 171,001 | +0.51(+1.16%) |
Mar 27, 2020 | 43.24 | 44.30 | 42.89 | 43.52 | 220,284 | -0.80(-1.81%) |
Mar 26, 2020 | 42.94 | 44.45 | 42.89 | 44.32 | 324,334 | +1.88(+4.42%) |
Mar 25, 2020 | 41.81 | 43.67 | 41.59 | 42.44 | 251,864 | +0.91(+2.19%) |
Mar 24, 2020 | 40.49 | 41.74 | 40.49 | 41.53 | 164,890 | +2.37(+6.06%) |
Mar 23, 2020 | 39.23 | 39.57 | 38.51 | 39.15 | 545,643 | -0.15(-0.37%) |
Mar 20, 2020 | 41.08 | 41.21 | 39.26 | 39.30 | 375,689 | -0.89(-2.22%) |
Mar 19, 2020 | 39.36 | 40.89 | 39.33 | 40.19 | 200,137 | +0.30(+0.76%) |
Mar 18, 2020 | 40.08 | 41.04 | 38.83 | 39.89 | 265,856 | -2.14(-5.10%) |
Mar 17, 2020 | 41.41 | 42.38 | 40.68 | 42.03 | 220,803 | +0.55(+1.33%) |
Mar 16, 2020 | 41.36 | 42.53 | 39.66 | 41.48 | 282,374 | -2.95(-6.65%) |
Mar 13, 2020 | 43.80 | 44.90 | 42.34 | 44.44 | 181,922 | +2.48(+5.90%) |
Mar 12, 2020 | 43.31 | 44.17 | 41.41 | 41.96 | 374,492 | -4.22(-9.15%) |
Mar 11, 2020 | 47.19 | 47.20 | 45.82 | 46.18 | 231,498 | -2.00(-4.14%) |
Mar 10, 2020 | 47.39 | 48.18 | 46.63 | 48.18 | 216,099 | +1.55(+3.31%) |
Mar 09, 2020 | 47.86 | 47.86 | 45.24 | 46.63 | 188,834 | -3.17(-6.36%) |
Mar 06, 2020 | 49.55 | 49.84 | 49.12 | 49.80 | 168,337 | -0.58(-1.15%) |
Mar 05, 2020 | 50.71 | 50.93 | 50.09 | 50.38 | 101,299 | -1.15(-2.23%) |
Mar 04, 2020 | 50.89 | 51.53 | 50.65 | 51.53 | 63,745 | +1.33(+2.66%) |
Mar 03, 2020 | 51.00 | 51.99 | 49.95 | 50.20 | 112,227 | -0.66(-1.30%) |