Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.43 | 50.99 | 50.38 | 50.96 | 1,355 | +0.47(+0.94%) |
May 28, 2020 | 51.26 | 51.45 | 50.37 | 50.49 | 7,781 | +0.05(+0.09%) |
May 27, 2020 | 49.96 | 50.44 | 49.86 | 50.44 | 1,610 | +0.54(+1.09%) |
May 26, 2020 | 49.69 | 50.24 | 49.69 | 49.90 | 2,808 | +1.49(+3.08%) |
May 22, 2020 | 48.31 | 48.47 | 48.31 | 48.41 | 1,668 | +0.12(+0.24%) |
May 21, 2020 | 48.84 | 48.84 | 48.19 | 48.29 | 3,253 | -0.50(-1.02%) |
May 20, 2020 | 49.10 | 49.10 | 48.66 | 48.79 | 3,474 | +0.86(+1.80%) |
May 19, 2020 | 48.33 | 48.79 | 47.92 | 47.92 | 5,457 | -0.41(-0.86%) |
May 18, 2020 | 46.97 | 48.47 | 46.97 | 48.34 | 9,699 | +2.85(+6.26%) |
May 15, 2020 | 45.39 | 45.56 | 45.39 | 45.49 | 834 | -0.06(-0.13%) |
May 14, 2020 | 44.69 | 45.55 | 43.75 | 45.55 | 3,668 | +0.08(+0.18%) |
May 13, 2020 | 46.68 | 46.68 | 45.27 | 45.47 | 1,062 | -0.97(-2.09%) |
May 12, 2020 | 47.71 | 47.71 | 46.43 | 46.43 | 825 | -0.96(-2.03%) |
May 11, 2020 | 47.00 | 47.56 | 46.99 | 47.40 | 4,458 | -0.09(-0.18%) |
May 08, 2020 | 47.26 | 47.51 | 47.22 | 47.48 | 4,067 | +1.57(+3.42%) |
May 07, 2020 | 45.88 | 46.22 | 45.68 | 45.91 | 12,029 | +0.18(+0.39%) |
May 06, 2020 | 45.97 | 46.08 | 45.62 | 45.74 | 2,917 | +0.01(+0.03%) |
May 05, 2020 | 46.05 | 46.25 | 45.72 | 45.72 | 1,550 | +0.26(+0.58%) |
May 04, 2020 | 45.16 | 45.46 | 45.12 | 45.46 | 1,890 | +0.02(+0.04%) |
May 01, 2020 | 45.38 | 45.47 | 45.37 | 45.44 | 1,251 | -1.72(-3.65%) |
Apr 30, 2020 | 47.62 | 47.64 | 47.16 | 47.16 | 3,317 | -1.16(-2.39%) |
Apr 29, 2020 | 47.97 | 48.42 | 47.97 | 48.32 | 1,495 | +2.32(+5.03%) |
Apr 28, 2020 | 46.04 | 46.40 | 46.00 | 46.00 | 875 | +1.07(+2.38%) |
Apr 27, 2020 | 44.42 | 44.93 | 44.42 | 44.93 | 906 | +1.65(+3.81%) |
Apr 24, 2020 | 43.29 | 43.29 | 43.29 | 43.29 | 521 | +0.07(+0.17%) |
Apr 23, 2020 | 43.67 | 43.97 | 43.21 | 43.21 | 1,315 | +0.10(+0.24%) |
Apr 22, 2020 | 42.81 | 43.11 | 42.57 | 43.11 | 2,609 | +1.21(+2.88%) |
Apr 21, 2020 | 42.41 | 42.83 | 41.83 | 41.90 | 2,549 | -1.19(-2.75%) |
Apr 20, 2020 | 43.27 | 43.47 | 43.09 | 43.09 | 23,065 | -0.99(-2.25%) |
Apr 17, 2020 | 43.88 | 44.08 | 43.73 | 44.08 | 1,147 | +1.33(+3.12%) |
Apr 16, 2020 | 42.79 | 42.83 | 42.32 | 42.75 | 2,820 | +0.12(+0.29%) |
Apr 15, 2020 | 43.33 | 43.37 | 42.52 | 42.63 | 2,748 | -1.99(-4.46%) |
Apr 14, 2020 | 43.61 | 44.62 | 43.61 | 44.62 | 3,298 | +1.65(+3.84%) |
Apr 13, 2020 | 43.48 | 43.48 | 42.65 | 42.97 | 2,809 | -0.80(-1.83%) |
Apr 09, 2020 | 43.50 | 44.25 | 43.38 | 43.77 | 4,588 | +0.89(+2.07%) |
Apr 08, 2020 | 42.65 | 42.94 | 42.65 | 42.88 | 3,377 | +0.98(+2.34%) |
Apr 07, 2020 | 42.57 | 43.11 | 41.66 | 41.90 | 5,169 | +0.46(+1.11%) |
Apr 06, 2020 | 39.84 | 41.44 | 39.84 | 41.44 | 5,858 | +3.14(+8.21%) |
Apr 03, 2020 | 38.92 | 38.92 | 37.92 | 38.30 | 3,441 | -1.19(-3.02%) |
Apr 02, 2020 | 38.83 | 39.72 | 38.76 | 39.49 | 4,320 | +0.29(+0.74%) |
Apr 01, 2020 | 39.48 | 39.48 | 39.20 | 39.20 | 619 | -1.89(-4.59%) |
Mar 31, 2020 | 41.23 | 41.31 | 40.75 | 41.09 | 2,885 | -0.59(-1.41%) |
Mar 30, 2020 | 41.34 | 41.67 | 41.34 | 41.67 | 833 | -0.37(-0.89%) |
Mar 27, 2020 | 41.09 | 42.05 | 40.85 | 42.05 | 6,987 | -0.86(-2.00%) |
Mar 26, 2020 | 42.38 | 42.91 | 42.03 | 42.91 | 5,259 | +2.16(+5.31%) |
Mar 25, 2020 | 39.38 | 41.25 | 39.37 | 40.74 | 2,116 | +1.23(+3.11%) |
Mar 24, 2020 | 37.31 | 39.55 | 37.31 | 39.52 | 4,246 | +3.90(+10.95%) |
Mar 23, 2020 | 35.26 | 35.96 | 34.72 | 35.61 | 4,036 | +0.04(+0.13%) |
Mar 20, 2020 | 37.66 | 37.99 | 35.57 | 35.57 | 3,341 | -1.13(-3.08%) |
Mar 19, 2020 | 35.00 | 36.75 | 35.00 | 36.70 | 3,103 | +1.63(+4.65%) |
Mar 18, 2020 | 37.53 | 37.53 | 34.43 | 35.07 | 4,415 | -3.42(-8.90%) |
Mar 17, 2020 | 38.21 | 39.40 | 36.94 | 38.49 | 30,587 | +1.45(+3.91%) |
Mar 16, 2020 | 35.91 | 39.50 | 35.48 | 37.05 | 10,849 | -5.02(-11.94%) |
Mar 13, 2020 | 41.22 | 42.07 | 39.55 | 42.07 | 6,997 | +3.07(+7.87%) |
Mar 12, 2020 | 41.90 | 41.90 | 39.00 | 39.00 | 11,695 | -5.83(-13.01%) |
Mar 11, 2020 | 46.91 | 46.91 | 44.49 | 44.83 | 4,243 | -3.20(-6.66%) |
Mar 10, 2020 | 48.42 | 48.42 | 46.22 | 48.03 | 2,555 | +1.45(+3.12%) |
Mar 09, 2020 | 48.96 | 48.96 | 46.55 | 46.57 | 11,479 | -5.17(-9.98%) |
Mar 06, 2020 | 51.51 | 52.09 | 51.15 | 51.74 | 4,595 | -1.55(-2.91%) |
Mar 05, 2020 | 53.17 | 53.84 | 53.02 | 53.29 | 5,054 | -1.32(-2.41%) |
Mar 04, 2020 | 53.79 | 54.61 | 53.44 | 54.61 | 2,960 | +1.89(+3.59%) |
Mar 03, 2020 | 54.36 | 54.46 | 52.40 | 52.71 | 8,825 | -0.59(-1.11%) |