Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.07 | 50.47 | 50.07 | 50.45 | 544 | -0.03(-0.05%) |
May 28, 2020 | 51.37 | 51.37 | 50.47 | 50.47 | 1,375 | -0.56(-1.09%) |
May 27, 2020 | 50.80 | 51.03 | 50.31 | 51.03 | 8,131 | +1.37(+2.76%) |
May 26, 2020 | 49.63 | 50.08 | 49.63 | 49.66 | 7,339 | +1.74(+3.63%) |
May 22, 2020 | 47.64 | 47.98 | 47.43 | 47.92 | 1,743 | +0.10(+0.22%) |
May 21, 2020 | 47.84 | 47.84 | 47.78 | 47.82 | 549 | -0.16(-0.34%) |
May 20, 2020 | 47.98 | 47.98 | 47.98 | 47.98 | 295 | +0.73(+1.54%) |
May 19, 2020 | 47.85 | 48.24 | 47.25 | 47.25 | 1,197 | -1.11(-2.30%) |
May 18, 2020 | 48.04 | 48.36 | 47.96 | 48.36 | 932 | +2.06(+4.46%) |
May 15, 2020 | 46.28 | 46.45 | 46.06 | 46.30 | 1,852 | +0.07(+0.14%) |
May 14, 2020 | 44.77 | 46.24 | 44.65 | 46.23 | 2,257 | +0.63(+1.38%) |
May 13, 2020 | 46.39 | 46.79 | 45.29 | 45.61 | 1,803 | -1.20(-2.57%) |
May 12, 2020 | 48.16 | 48.16 | 46.81 | 46.81 | 993 | -1.54(-3.18%) |
May 11, 2020 | 47.96 | 48.38 | 47.96 | 48.34 | 1,006 | +0.12(+0.26%) |
May 08, 2020 | 47.99 | 48.22 | 47.97 | 48.22 | 1,525 | +0.92(+1.94%) |
May 07, 2020 | 47.45 | 47.84 | 47.30 | 47.30 | 21,879 | +1.13(+2.44%) |
May 06, 2020 | 47.03 | 47.03 | 46.18 | 46.18 | 1,439 | -0.53(-1.13%) |
May 05, 2020 | 47.15 | 47.32 | 46.65 | 46.71 | 3,177 | +0.32(+0.69%) |
May 04, 2020 | 45.90 | 46.41 | 45.90 | 46.39 | 2,270 | +0.15(+0.32%) |
May 01, 2020 | 46.33 | 46.40 | 46.11 | 46.24 | 1,307 | -1.44(-3.01%) |
Apr 30, 2020 | 47.55 | 47.94 | 47.35 | 47.67 | 8,995 | -0.77(-1.59%) |
Apr 29, 2020 | 47.87 | 48.81 | 47.87 | 48.44 | 21,451 | +1.37(+2.92%) |
Apr 28, 2020 | 47.52 | 47.52 | 46.96 | 47.07 | 1,329 | +0.46(+0.98%) |
Apr 27, 2020 | 45.26 | 46.67 | 45.26 | 46.61 | 1,387 | +2.15(+4.83%) |
Apr 24, 2020 | 44.73 | 44.73 | 44.01 | 44.47 | 1,307 | +0.31(+0.71%) |
Apr 23, 2020 | 44.71 | 44.71 | 44.04 | 44.15 | 1,593 | -0.32(-0.72%) |
Apr 22, 2020 | 44.28 | 44.62 | 44.05 | 44.47 | 3,408 | +0.57(+1.30%) |
Apr 21, 2020 | 43.86 | 43.91 | 43.66 | 43.91 | 23,912 | -1.05(-2.34%) |
Apr 20, 2020 | 44.01 | 45.25 | 44.01 | 44.96 | 12,304 | -0.44(-0.97%) |
Apr 17, 2020 | 45.41 | 45.49 | 45.04 | 45.40 | 10,896 | +1.17(+2.64%) |
Apr 16, 2020 | 43.35 | 44.31 | 43.35 | 44.23 | 3,436 | +0.26(+0.58%) |
Apr 15, 2020 | 43.99 | 44.26 | 43.74 | 43.97 | 1,773 | -1.20(-2.66%) |
Apr 14, 2020 | 45.34 | 45.34 | 44.87 | 45.17 | 1,398 | +0.60(+1.34%) |
Apr 13, 2020 | 45.26 | 45.26 | 44.37 | 44.58 | 9,841 | -1.39(-3.02%) |
Apr 09, 2020 | 45.90 | 46.36 | 45.33 | 45.97 | 4,685 | +1.41(+3.16%) |
Apr 08, 2020 | 43.56 | 44.67 | 43.56 | 44.56 | 1,886 | +1.19(+2.75%) |
Apr 07, 2020 | 44.52 | 44.62 | 43.29 | 43.36 | 9,296 | +0.14(+0.32%) |
Apr 06, 2020 | 42.18 | 43.30 | 42.18 | 43.22 | 23,866 | +2.73(+6.75%) |
Apr 03, 2020 | 40.90 | 40.96 | 39.94 | 40.49 | 1,852 | -0.45(-1.10%) |
Apr 02, 2020 | 39.66 | 41.07 | 39.66 | 40.94 | 36,418 | +0.99(+2.47%) |
Apr 01, 2020 | 39.58 | 40.20 | 39.43 | 39.95 | 3,999 | -1.75(-4.19%) |
Mar 31, 2020 | 42.27 | 42.60 | 41.27 | 41.70 | 23,554 | -0.73(-1.72%) |
Mar 30, 2020 | 40.91 | 42.43 | 40.91 | 42.43 | 22,931 | +1.08(+2.61%) |
Mar 27, 2020 | 40.74 | 42.16 | 40.74 | 41.35 | 3,486 | -1.16(-2.73%) |
Mar 26, 2020 | 40.74 | 42.57 | 40.74 | 42.51 | 4,902 | +2.60(+6.52%) |
Mar 25, 2020 | 38.75 | 41.35 | 38.69 | 39.91 | 8,658 | +1.49(+3.89%) |
Mar 24, 2020 | 36.74 | 38.41 | 36.74 | 38.41 | 6,780 | +3.61(+10.39%) |
Mar 23, 2020 | 35.17 | 36.20 | 34.26 | 34.80 | 11,138 | -1.83(-5.00%) |
Mar 20, 2020 | 39.02 | 39.02 | 36.22 | 36.63 | 7,374 | -1.60(-4.19%) |
Mar 19, 2020 | 36.50 | 38.79 | 35.79 | 38.23 | 22,958 | +1.90(+5.24%) |
Mar 18, 2020 | 38.31 | 38.95 | 35.12 | 36.33 | 67,264 | -4.06(-10.06%) |
Mar 17, 2020 | 38.67 | 40.56 | 37.66 | 40.39 | 6,672 | +1.22(+3.12%) |
Mar 16, 2020 | 37.98 | 40.77 | 37.81 | 39.17 | 5,586 | -3.84(-8.92%) |
Mar 13, 2020 | 41.97 | 43.01 | 40.31 | 43.01 | 4,292 | +3.49(+8.83%) |
Mar 12, 2020 | 40.73 | 40.73 | 38.95 | 39.52 | 5,243 | -4.50(-10.21%) |
Mar 11, 2020 | 45.36 | 45.50 | 44.02 | 44.02 | 2,334 | -2.51(-5.39%) |
Mar 10, 2020 | 44.88 | 46.52 | 44.88 | 46.52 | 13,075 | +1.69(+3.76%) |
Mar 09, 2020 | 45.33 | 45.33 | 44.42 | 44.83 | 3,845 | -4.03(-8.25%) |
Mar 06, 2020 | 48.00 | 49.44 | 48.00 | 48.87 | 8,695 | -1.17(-2.34%) |
Mar 05, 2020 | 50.45 | 50.47 | 49.88 | 50.04 | 1,989 | -2.39(-4.56%) |
Mar 04, 2020 | 52.03 | 52.43 | 51.93 | 52.43 | 965 | +1.04(+2.02%) |
Mar 03, 2020 | 52.58 | 52.79 | 50.88 | 51.39 | 7,632 | -1.33(-2.52%) |