Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.58 | 50.62 | 50.55 | 50.57 | 3,759 | +0.11(+0.22%) |
May 28, 2020 | 50.49 | 50.49 | 50.43 | 50.46 | 2,727 | -0.30(-0.59%) |
May 27, 2020 | 50.41 | 50.76 | 50.41 | 50.76 | 30,608 | +0.26(+0.51%) |
May 26, 2020 | 50.60 | 50.67 | 50.47 | 50.50 | 9,568 | -0.16(-0.32%) |
May 25, 2020 | 50.68 | 50.68 | 50.66 | 50.66 | 339 | +0.06(+0.12%) |
May 22, 2020 | 50.50 | 50.65 | 50.50 | 50.60 | 18,952 | +0.05(+0.10%) |
May 21, 2020 | 50.48 | 50.55 | 50.42 | 50.55 | 7,473 | +0.07(+0.14%) |
May 20, 2020 | 50.39 | 50.51 | 50.30 | 50.48 | 8,879 | -0.03(-0.06%) |
May 19, 2020 | 50.38 | 50.51 | 50.38 | 50.51 | 15,514 | -0.14(-0.28%) |
May 15, 2020 | 50.65 | 50.65 | 50.65 | 0 | +0.10(+0.20%) | |
May 14, 2020 | 50.40 | 50.55 | 50.40 | 50.55 | 2,301 | +0.02(+0.04%) |
May 13, 2020 | 50.42 | 50.54 | 50.35 | 50.53 | 32,286 | +0.11(+0.22%) |
May 12, 2020 | 50.35 | 50.46 | 50.35 | 50.42 | 7,650 | +0.03(+0.06%) |
May 11, 2020 | 50.51 | 50.51 | 50.39 | 50.39 | 20,950 | -0.12(-0.24%) |
May 08, 2020 | 50.40 | 50.51 | 50.40 | 50.51 | 4,797 | +0.10(+0.20%) |
May 07, 2020 | 50.44 | 50.48 | 50.37 | 50.41 | 6,779 | +0.01(+0.02%) |
May 06, 2020 | 50.24 | 50.41 | 50.24 | 50.40 | 9,986 | -0.12(-0.24%) |
May 05, 2020 | 50.32 | 50.65 | 50.32 | 50.52 | 69,615 | -0.01(-0.02%) |
May 04, 2020 | 50.51 | 50.53 | 50.37 | 50.53 | 70,247 | -0.11(-0.22%) |
May 01, 2020 | 50.50 | 50.64 | 50.44 | 50.64 | 5,214 | +0.14(+0.28%) |
Apr 30, 2020 | 50.25 | 50.50 | 50.25 | 50.50 | 1,900 | +0.25(+0.50%) |
Apr 29, 2020 | 50.13 | 50.28 | 50.13 | 50.25 | 24,256 | +0.14(+0.28%) |
Apr 28, 2020 | 50.00 | 50.13 | 49.96 | 50.11 | 10,598 | +0.30(+0.60%) |
Apr 27, 2020 | 49.94 | 50.05 | 49.81 | 49.81 | 7,940 | -0.13(-0.26%) |
Apr 24, 2020 | 49.84 | 50.03 | 49.84 | 49.94 | 12,165 | -0.06(-0.12%) |
Apr 23, 2020 | 50.05 | 50.11 | 49.93 | 50.00 | 3,546 | -0.03(-0.06%) |
Apr 22, 2020 | 49.93 | 50.03 | 49.75 | 50.03 | 6,352 | +0.10(+0.20%) |
Apr 21, 2020 | 49.89 | 50.12 | 49.89 | 49.93 | 5,542 | +0.13(+0.26%) |
Apr 20, 2020 | 49.82 | 49.98 | 49.80 | 49.80 | 5,452 | -0.02(-0.04%) |
Apr 17, 2020 | 50.18 | 50.18 | 49.82 | 49.82 | 20,388 | -0.49(-0.97%) |
Apr 16, 2020 | 49.93 | 50.31 | 49.93 | 50.31 | 104,419 | +0.43(+0.86%) |
Apr 15, 2020 | 49.24 | 49.89 | 49.12 | 49.88 | 12,137 | +0.93(+1.90%) |
Apr 14, 2020 | 48.88 | 49.10 | 48.88 | 48.95 | 11,276 | +0.06(+0.12%) |
Apr 13, 2020 | 48.89 | 49.19 | 48.89 | 48.89 | 10,990 | +0.39(+0.80%) |
Apr 09, 2020 | 48.50 | 48.50 | 48.50 | 0 | +0.34(+0.71%) | |
Apr 08, 2020 | 48.49 | 48.49 | 48.09 | 48.16 | 7,351 | +0.00(+0.00%) |
Apr 07, 2020 | 48.25 | 48.37 | 48.11 | 48.16 | 7,112 | -0.34(-0.70%) |
Apr 06, 2020 | 48.30 | 48.50 | 48.30 | 48.50 | 476 | +0.47(+0.98%) |
Apr 03, 2020 | 48.03 | 48.60 | 48.01 | 48.03 | 31,950 | -0.57(-1.17%) |
Apr 02, 2020 | 48.58 | 48.60 | 48.06 | 48.60 | 15,275 | +0.38(+0.79%) |
Apr 01, 2020 | 48.19 | 48.60 | 47.78 | 48.22 | 14,963 | +0.03(+0.06%) |
Mar 31, 2020 | 47.63 | 48.19 | 47.62 | 48.19 | 8,447 | +0.92(+1.95%) |
Mar 30, 2020 | 47.70 | 47.70 | 47.27 | 47.27 | 21,031 | -0.62(-1.29%) |
Mar 27, 2020 | 47.99 | 47.99 | 47.30 | 47.89 | 3,711 | -0.11(-0.23%) |
Mar 26, 2020 | 47.99 | 48.00 | 47.65 | 48.00 | 34,914 | -0.20(-0.41%) |
Mar 25, 2020 | 47.67 | 48.22 | 47.65 | 48.20 | 59,220 | +0.53(+1.11%) |
Mar 24, 2020 | 47.60 | 47.74 | 47.60 | 47.67 | 69,064 | +0.07(+0.15%) |
Mar 23, 2020 | 46.00 | 47.67 | 46.00 | 47.60 | 40,180 | +0.30(+0.63%) |
Mar 20, 2020 | 46.71 | 47.75 | 46.71 | 47.30 | 45,386 | +0.59(+1.26%) |
Mar 19, 2020 | 47.50 | 47.60 | 46.15 | 46.71 | 31,379 | -0.79(-1.66%) |
Mar 18, 2020 | 48.85 | 48.85 | 47.01 | 47.50 | 41,399 | -1.25(-2.56%) |
Mar 17, 2020 | 49.54 | 49.54 | 47.68 | 48.75 | 51,726 | +4.25(+9.55%) |
Mar 16, 2020 | 48.87 | 49.00 | 44.50 | 44.50 | 33,629 | -4.38(-8.96%) |
Mar 13, 2020 | 50.34 | 50.34 | 48.80 | 48.88 | 48,632 | +0.00(+0.00%) |
Mar 12, 2020 | 50.29 | 50.43 | 48.66 | 48.88 | 49,229 | -1.38(-2.75%) |
Mar 11, 2020 | 51.12 | 51.29 | 50.26 | 50.26 | 9,294 | -0.73(-1.43%) |
Mar 10, 2020 | 51.13 | 51.40 | 50.99 | 50.99 | 24,844 | -0.14(-0.27%) |
Mar 09, 2020 | 52.38 | 52.38 | 51.13 | 51.13 | 22,588 | +0.04(+0.08%) |
Mar 06, 2020 | 50.92 | 51.09 | 50.86 | 51.09 | 22,237 | +0.63(+1.25%) |
Mar 05, 2020 | 50.21 | 50.47 | 50.21 | 50.46 | 25,440 | +0.34(+0.68%) |
Mar 04, 2020 | 50.11 | 50.30 | 50.06 | 50.12 | 17,827 | -0.14(-0.28%) |
Mar 03, 2020 | 49.78 | 50.26 | 49.76 | 50.26 | 6,442 | +0.76(+1.54%) |