Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.67 | 50.80 | 50.65 | 50.68 | 144,100 | +0.11(+0.22%) |
May 28, 2020 | 50.57 | 50.65 | 50.54 | 50.57 | 67,132 | +0.02(+0.04%) |
May 27, 2020 | 50.55 | 50.65 | 50.52 | 50.55 | 66,516 | +0.08(+0.16%) |
May 26, 2020 | 50.49 | 50.60 | 50.43 | 50.47 | 127,851 | -0.05(-0.10%) |
May 22, 2020 | 50.38 | 50.57 | 50.38 | 50.52 | 45,800 | +0.18(+0.36%) |
May 21, 2020 | 50.33 | 50.38 | 50.22 | 50.34 | 266,897 | +0.23(+0.46%) |
May 20, 2020 | 50.13 | 50.24 | 50.00 | 50.11 | 183,563 | +0.12(+0.25%) |
May 19, 2020 | 49.83 | 50.05 | 49.83 | 49.98 | 426,222 | +0.20(+0.41%) |
May 18, 2020 | 49.87 | 49.87 | 49.72 | 49.78 | 230,929 | +0.11(+0.22%) |
May 15, 2020 | 49.43 | 49.76 | 49.43 | 49.67 | 191,900 | +0.34(+0.69%) |
May 14, 2020 | 49.28 | 49.46 | 49.27 | 49.33 | 118,343 | +0.13(+0.26%) |
May 13, 2020 | 49.14 | 49.34 | 49.13 | 49.20 | 70,301 | +0.20(+0.41%) |
May 12, 2020 | 49.03 | 49.20 | 49.00 | 49.00 | 166,691 | +0.06(+0.12%) |
May 11, 2020 | 48.94 | 49.09 | 48.94 | 48.94 | 110,906 | -0.06(-0.12%) |
May 08, 2020 | 49.01 | 49.06 | 48.75 | 49.00 | 190,300 | +0.18(+0.37%) |
May 07, 2020 | 48.78 | 48.99 | 48.76 | 48.82 | 191,395 | +0.07(+0.14%) |
May 06, 2020 | 48.70 | 48.93 | 48.67 | 48.75 | 85,435 | +0.07(+0.14%) |
May 05, 2020 | 48.65 | 48.85 | 48.55 | 48.68 | 145,897 | +0.13(+0.27%) |
May 04, 2020 | 48.31 | 48.64 | 48.31 | 48.55 | 201,304 | +0.23(+0.48%) |
May 01, 2020 | 48.11 | 48.41 | 48.07 | 48.32 | 603,500 | +0.32(+0.67%) |
Apr 30, 2020 | 47.48 | 48.03 | 47.42 | 48.00 | 257,296 | +0.43(+0.90%) |
Apr 29, 2020 | 47.73 | 48.01 | 47.57 | 47.57 | 149,681 | -0.29(-0.61%) |
Apr 28, 2020 | 47.97 | 48.17 | 47.86 | 47.86 | 115,770 | -0.23(-0.48%) |
Apr 27, 2020 | 48.29 | 48.50 | 47.93 | 48.09 | 604,301 | -0.18(-0.37%) |
Apr 24, 2020 | 48.78 | 48.78 | 48.18 | 48.27 | 399,700 | -0.33(-0.69%) |
Apr 23, 2020 | 49.21 | 49.21 | 48.60 | 48.60 | 189,626 | -0.26(-0.52%) |
Apr 22, 2020 | 49.00 | 49.10 | 48.76 | 48.86 | 182,673 | -0.08(-0.16%) |
Apr 21, 2020 | 49.50 | 49.51 | 48.88 | 48.94 | 121,338 | -0.21(-0.43%) |
Apr 20, 2020 | 49.58 | 49.63 | 49.07 | 49.15 | 537,896 | -0.54(-1.09%) |
Apr 17, 2020 | 49.67 | 49.87 | 49.51 | 49.69 | 221,000 | +0.14(+0.28%) |
Apr 16, 2020 | 49.58 | 49.68 | 49.44 | 49.55 | 193,355 | -0.17(-0.33%) |
Apr 15, 2020 | 49.70 | 49.86 | 49.56 | 49.72 | 207,711 | +0.10(+0.19%) |
Apr 14, 2020 | 49.53 | 49.87 | 49.53 | 49.62 | 252,122 | +0.20(+0.40%) |
Apr 13, 2020 | 49.47 | 49.79 | 49.35 | 49.42 | 272,992 | -0.21(-0.42%) |
Apr 09, 2020 | 49.49 | 49.66 | 49.37 | 49.63 | 185,400 | +0.62(+1.27%) |
Apr 08, 2020 | 49.32 | 49.33 | 48.83 | 49.01 | 185,669 | +0.28(+0.57%) |
Apr 07, 2020 | 48.56 | 48.97 | 48.56 | 48.73 | 573,614 | +0.44(+0.91%) |
Apr 06, 2020 | 48.20 | 48.51 | 48.16 | 48.29 | 1,044,106 | +0.48(+1.00%) |
Apr 03, 2020 | 47.87 | 48.19 | 47.30 | 47.81 | 248,700 | +0.44(+0.93%) |
Apr 02, 2020 | 47.29 | 47.71 | 47.29 | 47.37 | 288,205 | -0.44(-0.92%) |
Apr 01, 2020 | 49.10 | 49.10 | 47.16 | 47.81 | 419,409 | -1.31(-2.68%) |
Mar 31, 2020 | 49.95 | 49.95 | 49.10 | 49.12 | 182,883 | -0.45(-0.92%) |
Mar 30, 2020 | 49.63 | 50.06 | 49.51 | 49.58 | 250,373 | +0.03(+0.06%) |
Mar 27, 2020 | 49.98 | 50.30 | 49.53 | 49.55 | 1,470,800 | -0.21(-0.42%) |
Mar 26, 2020 | 49.11 | 50.50 | 49.11 | 49.76 | 1,191,316 | +1.23(+2.53%) |
Mar 25, 2020 | 46.90 | 48.92 | 46.32 | 48.53 | 699,258 | +2.04(+4.39%) |
Mar 24, 2020 | 44.85 | 46.68 | 44.81 | 46.49 | 1,334,666 | +2.17(+4.90%) |
Mar 23, 2020 | 41.24 | 44.95 | 40.25 | 44.32 | 1,018,182 | +2.47(+5.90%) |
Mar 20, 2020 | 38.06 | 44.16 | 38.06 | 41.85 | 737,200 | +2.65(+6.76%) |
Mar 19, 2020 | 40.25 | 41.24 | 35.77 | 39.20 | 1,591,205 | -2.35(-5.65%) |
Mar 18, 2020 | 47.33 | 47.56 | 40.79 | 41.55 | 699,357 | -5.78(-12.22%) |
Mar 17, 2020 | 47.47 | 48.46 | 47.15 | 47.33 | 633,303 | -0.07(-0.14%) |
Mar 16, 2020 | 47.54 | 47.87 | 46.74 | 47.40 | 531,768 | -0.20(-0.43%) |
Mar 13, 2020 | 48.76 | 49.21 | 47.45 | 47.60 | 732,800 | -0.39(-0.81%) |
Mar 12, 2020 | 48.70 | 48.98 | 46.01 | 47.99 | 563,003 | -2.82(-5.55%) |
Mar 11, 2020 | 51.62 | 51.72 | 50.72 | 50.81 | 342,801 | -0.75(-1.45%) |
Mar 10, 2020 | 51.92 | 52.05 | 51.51 | 51.56 | 154,878 | -0.53(-1.02%) |
Mar 09, 2020 | 52.09 | 52.37 | 52.05 | 52.09 | 291,573 | +0.21(+0.40%) |
Mar 06, 2020 | 51.92 | 52.00 | 51.82 | 51.88 | 314,700 | +0.08(+0.15%) |
Mar 05, 2020 | 51.83 | 51.85 | 51.76 | 51.80 | 156,347 | +0.01(+0.02%) |
Mar 04, 2020 | 51.72 | 51.80 | 51.72 | 51.79 | 294,776 | +0.06(+0.12%) |
Mar 03, 2020 | 51.79 | 51.80 | 51.66 | 51.73 | 230,782 | +0.04(+0.08%) |