Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.72 | 46.30 | 45.65 | 45.94 | 29,200 | -0.52(-1.12%) |
May 28, 2020 | 46.06 | 46.90 | 46.06 | 46.46 | 32,855 | +0.72(+1.57%) |
May 27, 2020 | 45.73 | 46.36 | 45.25 | 45.74 | 55,523 | +1.03(+2.30%) |
May 26, 2020 | 44.48 | 45.29 | 44.48 | 44.71 | 34,008 | -0.79(-1.74%) |
May 22, 2020 | 45.65 | 45.77 | 45.03 | 45.50 | 33,900 | -0.28(-0.61%) |
May 21, 2020 | 45.90 | 46.29 | 45.74 | 45.78 | 49,236 | -0.16(-0.35%) |
May 20, 2020 | 45.88 | 46.04 | 45.88 | 45.94 | 109,545 | -0.03(-0.07%) |
May 19, 2020 | 47.06 | 47.25 | 45.82 | 45.97 | 72,853 | -1.85(-3.87%) |
May 18, 2020 | 48.66 | 48.66 | 47.05 | 47.82 | 44,053 | +0.07(+0.15%) |
May 15, 2020 | 47.18 | 48.10 | 47.18 | 47.75 | 32,200 | +0.97(+2.07%) |
May 14, 2020 | 45.45 | 46.96 | 45.45 | 46.78 | 34,756 | -0.91(-1.91%) |
May 13, 2020 | 46.39 | 48.03 | 46.39 | 47.69 | 25,628 | -0.30(-0.63%) |
May 12, 2020 | 47.50 | 48.79 | 47.50 | 47.99 | 38,402 | -0.69(-1.42%) |
May 11, 2020 | 46.83 | 49.00 | 46.83 | 48.68 | 29,758 | -1.23(-2.46%) |
May 08, 2020 | 48.40 | 49.91 | 48.40 | 49.91 | 47,600 | +1.51(+3.11%) |
May 07, 2020 | 47.82 | 48.40 | 47.22 | 48.40 | 56,294 | +0.85(+1.79%) |
May 06, 2020 | 46.40 | 48.11 | 46.40 | 47.55 | 25,640 | -0.15(-0.31%) |
May 05, 2020 | 46.13 | 49.00 | 46.13 | 47.70 | 58,226 | -0.01(-0.02%) |
May 04, 2020 | 49.00 | 49.00 | 46.32 | 47.71 | 43,069 | +0.45(+0.95%) |
May 01, 2020 | 47.00 | 47.75 | 47.00 | 47.26 | 46,200 | -0.23(-0.48%) |
Apr 30, 2020 | 48.09 | 49.50 | 47.25 | 47.49 | 34,072 | -1.91(-3.87%) |
Apr 29, 2020 | 46.81 | 49.70 | 46.81 | 49.40 | 47,473 | +0.83(+1.71%) |
Apr 28, 2020 | 48.60 | 49.20 | 48.50 | 48.57 | 49,098 | -0.18(-0.37%) |
Apr 27, 2020 | 49.35 | 49.35 | 48.47 | 48.75 | 65,041 | +0.94(+1.97%) |
Apr 24, 2020 | 47.60 | 47.89 | 47.40 | 47.81 | 41,200 | +0.32(+0.68%) |
Apr 23, 2020 | 46.00 | 48.19 | 46.00 | 47.49 | 37,342 | +0.08(+0.16%) |
Apr 22, 2020 | 47.00 | 47.93 | 46.09 | 47.41 | 34,308 | -0.19(-0.40%) |
Apr 21, 2020 | 47.59 | 48.70 | 47.40 | 47.60 | 34,727 | -1.45(-2.95%) |
Apr 20, 2020 | 50.97 | 51.41 | 49.00 | 49.05 | 30,473 | +0.05(+0.09%) |
Apr 17, 2020 | 49.64 | 49.70 | 48.60 | 49.00 | 48,100 | -0.95(-1.91%) |
Apr 16, 2020 | 50.60 | 50.60 | 48.70 | 49.95 | 29,696 | +0.39(+0.79%) |
Apr 15, 2020 | 50.12 | 50.75 | 49.50 | 49.56 | 47,709 | -0.95(-1.88%) |
Apr 14, 2020 | 48.84 | 51.04 | 48.84 | 50.51 | 38,733 | -0.33(-0.65%) |
Apr 13, 2020 | 51.87 | 52.25 | 49.98 | 50.84 | 43,979 | +1.67(+3.40%) |
Apr 09, 2020 | 49.87 | 50.62 | 48.95 | 49.17 | 207,900 | -2.48(-4.80%) |
Apr 08, 2020 | 52.64 | 52.64 | 51.21 | 51.65 | 79,606 | -1.88(-3.51%) |
Apr 07, 2020 | 56.24 | 56.24 | 53.53 | 53.53 | 86,873 | -3.57(-6.25%) |
Apr 06, 2020 | 56.00 | 57.30 | 56.00 | 57.10 | 126,872 | +4.07(+7.67%) |
Apr 03, 2020 | 53.50 | 54.46 | 53.01 | 53.03 | 78,300 | +0.03(+0.06%) |
Apr 02, 2020 | 53.40 | 54.64 | 52.70 | 53.00 | 190,544 | +3.07(+6.15%) |
Apr 01, 2020 | 51.32 | 51.32 | 49.47 | 49.93 | 80,177 | -0.09(-0.18%) |
Mar 31, 2020 | 50.75 | 50.75 | 49.64 | 50.02 | 77,823 | +0.31(+0.62%) |
Mar 30, 2020 | 48.90 | 49.80 | 48.15 | 49.71 | 176,460 | +4.34(+9.57%) |
Mar 27, 2020 | 46.00 | 46.00 | 43.44 | 45.37 | 40,500 | +0.22(+0.49%) |
Mar 26, 2020 | 42.52 | 47.95 | 42.52 | 45.15 | 76,314 | +1.55(+3.56%) |
Mar 25, 2020 | 45.45 | 45.45 | 42.52 | 43.60 | 44,439 | -0.74(-1.67%) |
Mar 24, 2020 | 43.85 | 44.69 | 42.52 | 44.34 | 113,412 | +1.94(+4.58%) |
Mar 23, 2020 | 44.80 | 44.80 | 42.10 | 42.40 | 132,541 | -2.75(-6.09%) |
Mar 20, 2020 | 40.87 | 46.44 | 40.87 | 45.15 | 125,300 | +0.04(+0.09%) |
Mar 19, 2020 | 49.75 | 49.75 | 44.44 | 45.11 | 430,247 | -11.05(-19.68%) |
Mar 18, 2020 | 50.10 | 58.00 | 49.50 | 56.16 | 877,932 | +8.26(+17.24%) |
Mar 17, 2020 | 43.40 | 49.02 | 43.40 | 47.90 | 175,500 | +7.82(+19.51%) |
Mar 16, 2020 | 36.60 | 41.17 | 36.60 | 40.08 | 74,045 | -0.90(-2.20%) |
Mar 13, 2020 | 42.24 | 42.25 | 39.89 | 40.98 | 57,500 | -0.39(-0.94%) |
Mar 12, 2020 | 44.51 | 44.51 | 40.46 | 41.37 | 38,165 | -5.38(-11.51%) |
Mar 11, 2020 | 46.50 | 47.97 | 46.50 | 46.75 | 36,540 | -0.50(-1.06%) |
Mar 10, 2020 | 48.18 | 48.18 | 46.51 | 47.25 | 31,889 | +0.02(+0.04%) |
Mar 09, 2020 | 49.13 | 49.13 | 47.00 | 47.23 | 25,908 | -2.06(-4.18%) |
Mar 06, 2020 | 49.69 | 49.69 | 48.79 | 49.29 | 38,400 | -0.25(-0.50%) |
Mar 05, 2020 | 48.32 | 49.54 | 48.32 | 49.54 | 21,655 | -0.47(-0.94%) |
Mar 04, 2020 | 49.43 | 50.01 | 49.32 | 50.01 | 22,903 | +0.54(+1.09%) |
Mar 03, 2020 | 48.96 | 50.45 | 48.96 | 49.47 | 50,361 | -0.50(-1.00%) |