Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.13 | 50.39 | 49.72 | 50.35 | 12,587 | +0.21(+0.41%) |
May 28, 2020 | 50.54 | 50.77 | 50.13 | 50.14 | 1,471,305 | -0.09(-0.18%) |
May 27, 2020 | 49.95 | 50.24 | 49.37 | 50.24 | 14,662 | +0.67(+1.36%) |
May 26, 2020 | 50.07 | 50.07 | 49.56 | 49.56 | 1,344,916 | +0.57(+1.16%) |
May 22, 2020 | 48.97 | 48.99 | 48.70 | 48.99 | 2,298,985 | +0.08(+0.17%) |
May 21, 2020 | 48.92 | 49.06 | 48.89 | 48.91 | 7,859 | -0.29(-0.60%) |
May 20, 2020 | 49.20 | 49.34 | 49.05 | 49.20 | 9,755 | +0.69(+1.43%) |
May 19, 2020 | 48.89 | 49.09 | 48.51 | 48.51 | 1,120,772 | -0.49(-1.00%) |
May 18, 2020 | 48.75 | 49.14 | 48.75 | 49.00 | 35,428 | +1.42(+2.98%) |
May 15, 2020 | 47.07 | 47.58 | 46.71 | 47.58 | 34,166 | +0.36(+0.77%) |
May 14, 2020 | 46.35 | 47.22 | 45.83 | 47.22 | 8,663 | +0.49(+1.05%) |
May 13, 2020 | 47.62 | 47.62 | 46.27 | 46.73 | 49,216 | -0.80(-1.69%) |
May 12, 2020 | 48.88 | 48.88 | 47.53 | 47.53 | 35,130 | -1.12(-2.30%) |
May 11, 2020 | 48.27 | 48.72 | 48.25 | 48.65 | 933,845 | +0.16(+0.32%) |
May 08, 2020 | 48.37 | 48.50 | 48.18 | 48.50 | 14,280 | +0.80(+1.68%) |
May 07, 2020 | 47.50 | 47.99 | 47.50 | 47.69 | 11,179 | +0.59(+1.25%) |
May 06, 2020 | 47.66 | 47.66 | 47.11 | 47.11 | 6,229 | -0.34(-0.72%) |
May 05, 2020 | 47.51 | 47.89 | 47.45 | 47.45 | 4,382 | +0.57(+1.21%) |
May 04, 2020 | 46.24 | 46.89 | 46.24 | 46.88 | 24,615 | +0.15(+0.32%) |
May 01, 2020 | 46.93 | 47.00 | 46.61 | 46.73 | 54,475 | -1.24(-2.59%) |
Apr 30, 2020 | 48.21 | 48.40 | 47.69 | 47.97 | 10,611 | -0.63(-1.29%) |
Apr 29, 2020 | 48.75 | 48.84 | 48.34 | 48.60 | 10,642 | +1.33(+2.82%) |
Apr 28, 2020 | 48.30 | 48.30 | 47.21 | 47.27 | 1,044,762 | -0.23(-0.48%) |
Apr 27, 2020 | 46.94 | 47.61 | 46.78 | 47.50 | 28,654 | +0.88(+1.89%) |
Apr 24, 2020 | 45.98 | 46.64 | 45.98 | 46.62 | 17,982 | +0.52(+1.13%) |
Apr 23, 2020 | 46.74 | 46.82 | 46.10 | 46.10 | 17,001 | -0.13(-0.29%) |
Apr 22, 2020 | 45.97 | 46.37 | 45.76 | 46.23 | 35,888 | +1.09(+2.41%) |
Apr 21, 2020 | 45.98 | 45.98 | 45.14 | 45.14 | 3,866 | -1.49(-3.20%) |
Apr 20, 2020 | 46.95 | 47.25 | 46.62 | 46.64 | 9,529 | -0.74(-1.56%) |
Apr 17, 2020 | 47.22 | 47.46 | 46.86 | 47.37 | 67,909 | +1.25(+2.71%) |
Apr 16, 2020 | 46.23 | 46.23 | 45.62 | 46.12 | 5,788 | +0.37(+0.81%) |
Apr 15, 2020 | 46.14 | 46.14 | 45.52 | 45.76 | 22,084 | -1.22(-2.60%) |
Apr 14, 2020 | 46.44 | 46.99 | 46.39 | 46.98 | 34,572 | +1.47(+3.22%) |
Apr 13, 2020 | 46.25 | 46.25 | 44.93 | 45.51 | 5,181 | -0.67(-1.45%) |
Apr 09, 2020 | 46.33 | 46.60 | 45.83 | 46.18 | 200,872 | +0.68(+1.50%) |
Apr 08, 2020 | 44.82 | 45.62 | 44.08 | 45.50 | 22,227 | +1.38(+3.13%) |
Apr 07, 2020 | 45.60 | 45.60 | 44.05 | 44.12 | 19,305 | -0.06(-0.14%) |
Apr 06, 2020 | 43.01 | 44.28 | 42.70 | 44.18 | 19,978 | +3.06(+7.45%) |
Apr 03, 2020 | 41.85 | 41.87 | 40.67 | 41.12 | 16,395 | -0.62(-1.49%) |
Apr 02, 2020 | 40.51 | 41.74 | 40.51 | 41.74 | 27,438 | +1.05(+2.58%) |
Apr 01, 2020 | 41.27 | 41.35 | 40.69 | 40.69 | 11,067 | -1.93(-4.52%) |
Mar 31, 2020 | 43.35 | 43.45 | 42.56 | 42.62 | 25,008 | -0.77(-1.77%) |
Mar 30, 2020 | 42.07 | 43.41 | 42.07 | 43.38 | 23,457 | +1.55(+3.70%) |
Mar 27, 2020 | 41.85 | 43.04 | 41.66 | 41.84 | 7,510 | -1.36(-3.14%) |
Mar 26, 2020 | 41.30 | 43.19 | 41.30 | 43.19 | 16,324 | +1.13(+2.70%) |
Mar 25, 2020 | 40.64 | 42.06 | 40.39 | 42.06 | 8,679 | +1.89(+4.70%) |
Mar 24, 2020 | 38.73 | 40.17 | 38.60 | 40.17 | 81,796 | +3.55(+9.68%) |
Mar 23, 2020 | 37.88 | 37.88 | 35.88 | 36.63 | 43,526 | -1.18(-3.11%) |
Mar 20, 2020 | 40.12 | 40.22 | 37.62 | 37.80 | 6,912 | -2.07(-5.18%) |
Mar 19, 2020 | 39.11 | 40.26 | 37.85 | 39.87 | 28,229 | +0.66(+1.68%) |
Mar 18, 2020 | 39.16 | 39.96 | 37.24 | 39.21 | 64,024 | -2.07(-5.02%) |
Mar 17, 2020 | 40.04 | 41.94 | 39.18 | 41.29 | 32,646 | +0.79(+1.96%) |
Mar 16, 2020 | 40.86 | 41.94 | 39.89 | 40.49 | 40,898 | -3.99(-8.96%) |
Mar 13, 2020 | 43.23 | 44.67 | 41.07 | 44.48 | 51,682 | +3.48(+8.49%) |
Mar 12, 2020 | 41.97 | 43.75 | 40.38 | 41.00 | 65,374 | -4.17(-9.24%) |
Mar 11, 2020 | 46.22 | 46.34 | 44.61 | 45.17 | 19,266 | -2.14(-4.52%) |
Mar 10, 2020 | 46.84 | 47.33 | 45.28 | 47.31 | 26,258 | +2.00(+4.42%) |
Mar 09, 2020 | 45.06 | 46.74 | 44.83 | 45.31 | 51,585 | -3.74(-7.62%) |
Mar 06, 2020 | 48.33 | 49.04 | 47.96 | 49.04 | 72,526 | -0.84(-1.68%) |
Mar 05, 2020 | 50.40 | 50.51 | 49.52 | 49.88 | 50,082 | -1.67(-3.24%) |
Mar 04, 2020 | 50.41 | 51.61 | 50.04 | 51.55 | 6,512 | +1.97(+3.97%) |
Mar 03, 2020 | 50.97 | 51.72 | 49.20 | 49.59 | 174,897 | -0.91(-1.80%) |