Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.25 | 50.46 | 48.32 | 48.82 | 187,951 | -0.85(-1.71%) |
May 28, 2020 | 52.20 | 52.20 | 49.39 | 49.66 | 142,792 | -1.83(-3.55%) |
May 27, 2020 | 50.27 | 51.70 | 49.81 | 51.49 | 165,406 | +2.52(+5.15%) |
May 26, 2020 | 47.98 | 49.46 | 47.72 | 48.97 | 125,711 | +2.70(+5.85%) |
May 22, 2020 | 46.47 | 46.47 | 45.34 | 46.27 | 89,248 | -0.13(-0.27%) |
May 21, 2020 | 47.45 | 47.88 | 46.34 | 46.39 | 115,993 | -0.97(-2.05%) |
May 20, 2020 | 46.29 | 47.87 | 46.04 | 47.36 | 186,740 | +1.96(+4.32%) |
May 19, 2020 | 46.53 | 47.09 | 45.31 | 45.40 | 150,452 | -1.48(-3.16%) |
May 18, 2020 | 45.70 | 47.38 | 45.32 | 46.88 | 189,522 | +3.06(+6.98%) |
May 15, 2020 | 43.48 | 45.04 | 42.82 | 43.82 | 484,372 | +0.39(+0.91%) |
May 14, 2020 | 42.28 | 43.48 | 41.39 | 43.43 | 205,130 | +0.23(+0.53%) |
May 13, 2020 | 44.58 | 44.67 | 42.23 | 43.20 | 195,775 | -1.81(-4.03%) |
May 12, 2020 | 46.82 | 47.10 | 44.85 | 45.01 | 165,006 | -1.59(-3.42%) |
May 11, 2020 | 46.58 | 47.38 | 45.55 | 46.60 | 211,851 | -0.75(-1.59%) |
May 08, 2020 | 46.94 | 47.93 | 46.85 | 47.35 | 203,536 | +1.56(+3.40%) |
May 07, 2020 | 46.18 | 46.52 | 45.33 | 45.79 | 165,201 | +0.51(+1.13%) |
May 06, 2020 | 46.89 | 47.54 | 45.14 | 45.28 | 176,392 | -1.44(-3.08%) |
May 05, 2020 | 48.30 | 49.03 | 46.64 | 46.72 | 182,173 | -0.59(-1.24%) |
May 04, 2020 | 46.22 | 47.44 | 45.47 | 47.31 | 171,598 | +0.42(+0.90%) |
May 01, 2020 | 47.65 | 47.75 | 46.13 | 46.89 | 178,441 | -1.85(-3.80%) |
Apr 30, 2020 | 50.62 | 50.62 | 48.65 | 48.74 | 299,390 | -2.76(-5.37%) |
Apr 29, 2020 | 50.83 | 55.47 | 49.88 | 51.50 | 372,472 | +2.52(+5.14%) |
Apr 28, 2020 | 48.78 | 49.72 | 47.45 | 48.98 | 310,644 | +0.21(+0.42%) |
Apr 27, 2020 | 47.39 | 49.05 | 47.18 | 48.78 | 198,318 | +1.85(+3.95%) |
Apr 24, 2020 | 46.57 | 47.47 | 46.00 | 46.93 | 138,312 | +0.51(+1.10%) |
Apr 23, 2020 | 46.13 | 47.64 | 45.95 | 46.42 | 149,833 | +0.26(+0.56%) |
Apr 22, 2020 | 46.37 | 46.83 | 45.64 | 46.16 | 134,233 | +0.76(+1.67%) |
Apr 21, 2020 | 45.67 | 47.16 | 45.15 | 45.40 | 107,962 | -1.61(-3.43%) |
Apr 20, 2020 | 46.15 | 47.22 | 45.91 | 47.01 | 135,150 | -0.59(-1.23%) |
Apr 17, 2020 | 48.37 | 49.09 | 47.18 | 47.60 | 169,060 | +0.83(+1.78%) |
Apr 16, 2020 | 44.43 | 46.77 | 44.09 | 46.76 | 249,135 | +2.19(+4.91%) |
Apr 15, 2020 | 45.74 | 46.30 | 44.31 | 44.57 | 148,364 | -3.26(-6.82%) |
Apr 14, 2020 | 48.22 | 49.46 | 46.93 | 47.84 | 122,177 | +0.94(+2.00%) |
Apr 13, 2020 | 49.01 | 49.02 | 46.21 | 46.90 | 188,849 | -2.90(-5.82%) |
Apr 09, 2020 | 48.11 | 49.80 | 46.08 | 49.79 | 238,269 | +2.75(+5.85%) |
Apr 08, 2020 | 44.44 | 47.65 | 43.94 | 47.04 | 214,331 | +3.49(+8.02%) |
Apr 07, 2020 | 45.75 | 45.91 | 42.23 | 43.55 | 155,289 | -1.36(-3.03%) |
Apr 06, 2020 | 42.91 | 45.20 | 42.29 | 44.91 | 253,411 | +3.31(+7.96%) |
Apr 03, 2020 | 42.34 | 42.77 | 40.40 | 41.60 | 196,890 | -1.16(-2.71%) |
Apr 02, 2020 | 40.07 | 43.06 | 39.79 | 42.76 | 324,686 | +2.24(+5.52%) |
Apr 01, 2020 | 43.56 | 44.23 | 39.69 | 40.53 | 290,302 | -4.69(-10.38%) |
Mar 31, 2020 | 46.00 | 46.82 | 44.15 | 45.22 | 237,423 | -1.10(-2.38%) |
Mar 30, 2020 | 43.67 | 46.60 | 41.72 | 46.32 | 233,320 | +3.19(+7.41%) |
Mar 27, 2020 | 43.00 | 44.59 | 42.34 | 43.13 | 159,054 | -1.63(-3.64%) |
Mar 26, 2020 | 40.58 | 45.15 | 39.76 | 44.76 | 242,800 | +5.01(+12.60%) |
Mar 25, 2020 | 42.43 | 42.58 | 39.58 | 39.75 | 381,038 | -3.05(-7.13%) |
Mar 24, 2020 | 44.56 | 45.81 | 40.76 | 42.80 | 394,599 | -0.08(-0.18%) |
Mar 23, 2020 | 43.57 | 45.05 | 40.61 | 42.88 | 217,905 | +0.09(+0.20%) |
Mar 20, 2020 | 46.37 | 47.24 | 42.14 | 42.79 | 465,281 | -3.48(-7.53%) |
Mar 19, 2020 | 47.72 | 50.24 | 45.49 | 46.27 | 388,474 | -1.76(-3.66%) |
Mar 18, 2020 | 48.31 | 49.35 | 45.48 | 48.03 | 326,463 | -2.83(-5.57%) |
Mar 17, 2020 | 43.28 | 51.08 | 42.09 | 50.86 | 381,909 | +8.00(+18.67%) |
Mar 16, 2020 | 40.81 | 44.96 | 40.81 | 42.86 | 337,013 | -2.10(-4.67%) |
Mar 13, 2020 | 43.42 | 44.96 | 41.45 | 44.96 | 381,481 | +3.92(+9.56%) |
Mar 12, 2020 | 44.42 | 47.43 | 40.91 | 41.03 | 437,674 | -6.51(-13.70%) |
Mar 11, 2020 | 50.87 | 51.13 | 46.97 | 47.55 | 252,927 | -4.76(-9.10%) |
Mar 10, 2020 | 50.52 | 52.56 | 49.05 | 52.31 | 205,663 | +3.22(+6.57%) |
Mar 09, 2020 | 48.22 | 50.37 | 48.22 | 49.08 | 212,563 | -1.02(-2.03%) |
Mar 06, 2020 | 48.21 | 50.36 | 48.21 | 50.10 | 140,084 | +0.28(+0.56%) |
Mar 05, 2020 | 50.02 | 50.39 | 49.08 | 49.82 | 202,772 | -1.62(-3.15%) |
Mar 04, 2020 | 50.14 | 51.65 | 49.42 | 51.44 | 198,926 | +2.13(+4.32%) |
Mar 03, 2020 | 50.53 | 52.19 | 49.21 | 49.31 | 192,251 | -1.35(-2.67%) |