Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.18 | 49.87 | 48.57 | 49.84 | 19,215 | +0.47(+0.95%) |
May 28, 2020 | 50.41 | 50.59 | 49.15 | 49.37 | 16,702 | -0.65(-1.30%) |
May 27, 2020 | 49.73 | 50.03 | 47.94 | 50.02 | 79,521 | +0.79(+1.60%) |
May 26, 2020 | 49.93 | 50.15 | 49.22 | 49.23 | 24,797 | +0.65(+1.35%) |
May 22, 2020 | 48.02 | 48.58 | 48.02 | 48.58 | 9,248 | +0.26(+0.53%) |
May 21, 2020 | 48.37 | 48.49 | 47.75 | 48.32 | 9,094 | -0.10(-0.21%) |
May 20, 2020 | 48.04 | 48.84 | 48.04 | 48.43 | 50,033 | +0.76(+1.59%) |
May 19, 2020 | 48.43 | 48.63 | 47.67 | 47.67 | 18,877 | -0.69(-1.43%) |
May 18, 2020 | 48.10 | 48.66 | 47.92 | 48.36 | 30,687 | +1.86(+4.00%) |
May 15, 2020 | 45.56 | 46.56 | 45.03 | 46.50 | 16,338 | +1.12(+2.47%) |
May 14, 2020 | 45.01 | 45.42 | 44.18 | 45.38 | 27,682 | -0.22(-0.49%) |
May 13, 2020 | 46.74 | 46.87 | 44.77 | 45.60 | 31,285 | -1.21(-2.58%) |
May 12, 2020 | 48.19 | 48.30 | 46.77 | 46.81 | 14,336 | -0.98(-2.06%) |
May 11, 2020 | 46.51 | 48.02 | 46.40 | 47.79 | 58,316 | +1.05(+2.25%) |
May 08, 2020 | 46.33 | 46.97 | 46.33 | 46.74 | 143,037 | +1.21(+2.65%) |
May 07, 2020 | 45.53 | 45.76 | 45.22 | 45.53 | 11,973 | +0.48(+1.07%) |
May 06, 2020 | 45.04 | 45.45 | 44.96 | 45.05 | 5,037 | +0.23(+0.51%) |
May 05, 2020 | 44.62 | 45.42 | 44.35 | 44.82 | 31,704 | +1.01(+2.31%) |
May 04, 2020 | 43.10 | 43.81 | 42.90 | 43.81 | 11,744 | +0.45(+1.03%) |
May 01, 2020 | 44.29 | 44.29 | 42.81 | 43.36 | 11,097 | -1.57(-3.49%) |
Apr 30, 2020 | 45.80 | 45.84 | 44.87 | 44.93 | 23,749 | -1.48(-3.19%) |
Apr 29, 2020 | 46.09 | 46.78 | 45.58 | 46.41 | 35,410 | +1.36(+3.02%) |
Apr 28, 2020 | 45.90 | 45.90 | 44.59 | 45.05 | 32,210 | +0.15(+0.32%) |
Apr 27, 2020 | 44.30 | 45.22 | 44.30 | 44.90 | 14,254 | +1.22(+2.78%) |
Apr 24, 2020 | 43.14 | 43.79 | 42.73 | 43.69 | 44,493 | +0.80(+1.86%) |
Apr 23, 2020 | 43.19 | 43.66 | 42.65 | 42.89 | 22,130 | +0.05(+0.12%) |
Apr 22, 2020 | 42.61 | 42.88 | 42.35 | 42.83 | 10,031 | +0.95(+2.27%) |
Apr 21, 2020 | 42.37 | 42.37 | 41.30 | 41.89 | 22,274 | -1.03(-2.40%) |
Apr 20, 2020 | 42.36 | 43.50 | 42.19 | 42.91 | 18,192 | +0.07(+0.15%) |
Apr 17, 2020 | 42.79 | 42.94 | 42.12 | 42.85 | 30,415 | +1.32(+3.19%) |
Apr 16, 2020 | 41.57 | 41.69 | 40.51 | 41.53 | 15,103 | +0.32(+0.78%) |
Apr 15, 2020 | 41.33 | 41.53 | 40.80 | 41.20 | 39,726 | -1.08(-2.55%) |
Apr 14, 2020 | 42.18 | 42.51 | 41.78 | 42.28 | 28,446 | +1.25(+3.04%) |
Apr 13, 2020 | 41.32 | 41.32 | 40.57 | 41.04 | 14,884 | -0.55(-1.31%) |
Apr 09, 2020 | 41.05 | 41.67 | 40.87 | 41.58 | 21,784 | +1.30(+3.24%) |
Apr 08, 2020 | 39.36 | 40.51 | 39.02 | 40.28 | 10,224 | +1.25(+3.20%) |
Apr 07, 2020 | 40.56 | 40.56 | 38.81 | 39.03 | 97,649 | -0.30(-0.75%) |
Apr 06, 2020 | 38.16 | 39.47 | 38.16 | 39.33 | 84,572 | +2.50(+6.79%) |
Apr 03, 2020 | 37.47 | 37.70 | 36.25 | 36.82 | 40,588 | -0.76(-2.01%) |
Apr 02, 2020 | 37.30 | 37.80 | 36.63 | 37.58 | 45,457 | +0.43(+1.14%) |
Apr 01, 2020 | 38.58 | 38.68 | 36.99 | 37.16 | 72,187 | -2.48(-6.26%) |
Mar 31, 2020 | 39.55 | 40.09 | 39.05 | 39.64 | 30,984 | -0.16(-0.39%) |
Mar 30, 2020 | 38.77 | 39.79 | 38.66 | 39.79 | 51,042 | +0.86(+2.21%) |
Mar 27, 2020 | 39.38 | 40.04 | 38.85 | 38.93 | 53,330 | -1.58(-3.90%) |
Mar 26, 2020 | 38.94 | 40.84 | 38.94 | 40.51 | 126,212 | +2.05(+5.34%) |
Mar 25, 2020 | 37.87 | 39.73 | 37.40 | 38.46 | 58,460 | +0.49(+1.30%) |
Mar 24, 2020 | 36.79 | 38.03 | 36.47 | 37.97 | 76,554 | +3.08(+8.83%) |
Mar 23, 2020 | 34.60 | 35.19 | 33.14 | 34.89 | 64,016 | +0.27(+0.79%) |
Mar 20, 2020 | 36.03 | 37.01 | 34.60 | 34.61 | 64,913 | -0.73(-2.05%) |
Mar 19, 2020 | 32.52 | 35.73 | 32.09 | 35.34 | 241,830 | +4.23(+13.61%) |
Mar 18, 2020 | 34.26 | 35.42 | 31.11 | 31.11 | 95,109 | -5.66(-15.39%) |
Mar 17, 2020 | 35.19 | 37.19 | 33.87 | 36.76 | 171,024 | +1.80(+5.14%) |
Mar 16, 2020 | 36.33 | 37.43 | 33.88 | 34.96 | 51,719 | -6.10(-14.86%) |
Mar 13, 2020 | 40.94 | 41.07 | 37.71 | 41.07 | 106,475 | +2.46(+6.37%) |
Mar 12, 2020 | 40.19 | 41.34 | 38.61 | 38.61 | 95,831 | -5.27(-12.01%) |
Mar 11, 2020 | 45.51 | 45.98 | 43.04 | 43.88 | 35,470 | -2.82(-6.04%) |
Mar 10, 2020 | 47.17 | 47.17 | 44.66 | 46.70 | 37,988 | +1.01(+2.21%) |
Mar 09, 2020 | 47.63 | 47.69 | 45.45 | 45.69 | 21,513 | -4.70(-9.34%) |
Mar 06, 2020 | 50.32 | 51.11 | 49.29 | 50.39 | 19,957 | -1.46(-2.81%) |
Mar 05, 2020 | 52.23 | 52.90 | 51.54 | 51.85 | 23,983 | -1.50(-2.81%) |
Mar 04, 2020 | 52.29 | 53.35 | 52.04 | 53.35 | 61,215 | +1.54(+2.96%) |
Mar 03, 2020 | 54.02 | 54.02 | 51.30 | 51.81 | 8,365 | -1.13(-2.13%) |