Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.31 | 49.37 | 46.13 | 48.91 | 110,900 | +0.59(+1.22%) |
May 28, 2020 | 48.68 | 50.00 | 47.64 | 48.32 | 84,029 | -0.19(-0.39%) |
May 27, 2020 | 47.13 | 48.96 | 46.13 | 48.51 | 90,413 | +1.88(+4.03%) |
May 26, 2020 | 45.00 | 47.22 | 44.31 | 46.63 | 101,196 | +1.63(+3.62%) |
May 22, 2020 | 45.19 | 45.19 | 44.09 | 45.00 | 30,400 | +0.00(+0.00%) |
May 21, 2020 | 45.00 | 45.45 | 43.50 | 45.00 | 84,498 | +0.21(+0.47%) |
May 20, 2020 | 44.65 | 45.44 | 43.30 | 44.79 | 100,917 | +1.23(+2.82%) |
May 19, 2020 | 43.36 | 45.59 | 42.80 | 43.56 | 84,131 | +0.27(+0.62%) |
May 18, 2020 | 41.43 | 43.75 | 41.20 | 43.29 | 144,569 | +3.29(+8.22%) |
May 15, 2020 | 39.61 | 41.19 | 38.72 | 40.00 | 104,700 | +0.28(+0.70%) |
May 14, 2020 | 39.96 | 40.25 | 38.24 | 39.72 | 133,974 | -1.40(-3.40%) |
May 13, 2020 | 41.15 | 41.71 | 39.60 | 41.12 | 69,522 | +0.03(+0.07%) |
May 12, 2020 | 40.52 | 42.59 | 39.63 | 41.09 | 98,949 | +1.08(+2.70%) |
May 11, 2020 | 42.26 | 42.68 | 39.47 | 40.01 | 373,477 | -2.97(-6.91%) |
May 08, 2020 | 43.41 | 46.11 | 42.20 | 42.98 | 56,100 | +0.69(+1.63%) |
May 07, 2020 | 43.39 | 44.72 | 41.73 | 42.29 | 61,566 | +0.11(+0.26%) |
May 06, 2020 | 45.46 | 45.46 | 41.28 | 42.18 | 74,922 | -2.36(-5.30%) |
May 05, 2020 | 45.00 | 45.88 | 42.98 | 44.54 | 70,393 | +0.27(+0.62%) |
May 04, 2020 | 41.49 | 44.85 | 41.41 | 44.27 | 77,332 | +2.91(+7.04%) |
May 01, 2020 | 46.07 | 46.43 | 40.01 | 41.35 | 122,800 | -5.09(-10.95%) |
Apr 30, 2020 | 48.05 | 49.03 | 45.02 | 46.44 | 124,006 | -2.55(-5.21%) |
Apr 29, 2020 | 50.96 | 51.34 | 48.17 | 48.99 | 102,717 | -0.03(-0.06%) |
Apr 28, 2020 | 54.80 | 54.90 | 48.50 | 49.02 | 91,891 | -4.13(-7.77%) |
Apr 27, 2020 | 53.34 | 54.66 | 52.25 | 53.15 | 59,523 | +1.17(+2.25%) |
Apr 24, 2020 | 49.67 | 52.29 | 48.83 | 51.98 | 64,500 | +2.65(+5.37%) |
Apr 23, 2020 | 48.41 | 50.00 | 47.31 | 49.33 | 91,991 | +1.18(+2.45%) |
Apr 22, 2020 | 48.86 | 49.16 | 47.14 | 48.15 | 67,928 | +0.47(+0.99%) |
Apr 21, 2020 | 48.59 | 49.00 | 47.00 | 47.68 | 68,011 | -1.47(-2.99%) |
Apr 20, 2020 | 48.00 | 49.91 | 45.02 | 49.15 | 93,066 | +0.57(+1.17%) |
Apr 17, 2020 | 46.43 | 49.06 | 45.69 | 48.58 | 118,700 | +3.38(+7.48%) |
Apr 16, 2020 | 48.85 | 49.73 | 43.84 | 45.20 | 125,563 | -2.97(-6.17%) |
Apr 15, 2020 | 47.01 | 48.40 | 45.64 | 48.17 | 65,169 | +0.00(+0.00%) |
Apr 14, 2020 | 46.56 | 48.17 | 46.18 | 48.17 | 51,048 | +3.13(+6.95%) |
Apr 13, 2020 | 45.73 | 46.35 | 43.66 | 45.04 | 47,848 | -1.30(-2.81%) |
Apr 09, 2020 | 47.01 | 47.80 | 43.36 | 46.34 | 60,000 | -0.53(-1.13%) |
Apr 08, 2020 | 42.64 | 47.78 | 41.65 | 46.87 | 136,278 | +4.90(+11.68%) |
Apr 07, 2020 | 43.63 | 44.74 | 41.24 | 41.97 | 129,771 | -1.92(-4.37%) |
Apr 06, 2020 | 41.18 | 44.91 | 39.16 | 43.89 | 138,359 | +4.05(+10.17%) |
Apr 03, 2020 | 42.49 | 44.03 | 38.36 | 39.84 | 108,400 | -2.94(-6.87%) |
Apr 02, 2020 | 44.12 | 45.75 | 41.83 | 42.78 | 91,447 | -2.45(-5.42%) |
Apr 01, 2020 | 46.68 | 48.55 | 43.27 | 45.23 | 110,196 | -3.76(-7.68%) |
Mar 31, 2020 | 49.00 | 50.48 | 46.33 | 48.99 | 378,632 | +0.10(+0.20%) |
Mar 30, 2020 | 42.76 | 49.35 | 41.44 | 48.89 | 143,232 | +6.87(+16.35%) |
Mar 27, 2020 | 46.87 | 47.71 | 41.74 | 42.02 | 119,300 | -6.32(-13.07%) |
Mar 26, 2020 | 44.37 | 49.33 | 41.74 | 48.34 | 126,513 | +4.38(+9.96%) |
Mar 25, 2020 | 45.20 | 45.90 | 40.77 | 43.96 | 115,025 | -1.03(-2.29%) |
Mar 24, 2020 | 46.56 | 47.98 | 41.51 | 44.99 | 159,809 | -0.01(-0.02%) |
Mar 23, 2020 | 44.74 | 45.65 | 39.56 | 45.00 | 115,219 | +0.26(+0.58%) |
Mar 20, 2020 | 39.89 | 45.99 | 39.15 | 44.74 | 232,300 | +0.92(+2.10%) |
Mar 19, 2020 | 37.00 | 45.35 | 37.00 | 43.82 | 211,495 | +5.79(+15.22%) |
Mar 18, 2020 | 37.88 | 40.03 | 37.57 | 38.03 | 380,651 | -2.34(-5.80%) |
Mar 17, 2020 | 41.28 | 41.28 | 38.01 | 40.37 | 269,565 | +1.57(+4.05%) |
Mar 16, 2020 | 31.54 | 41.06 | 28.39 | 38.80 | 229,735 | -5.00(-11.42%) |
Mar 13, 2020 | 41.95 | 43.89 | 37.84 | 43.80 | 135,600 | +3.83(+9.58%) |
Mar 12, 2020 | 41.13 | 41.75 | 38.12 | 39.97 | 192,069 | -3.92(-8.93%) |
Mar 11, 2020 | 49.36 | 49.68 | 43.13 | 43.89 | 163,945 | -6.62(-13.11%) |
Mar 10, 2020 | 48.84 | 50.75 | 45.71 | 50.51 | 118,332 | +3.31(+7.01%) |
Mar 09, 2020 | 44.92 | 47.56 | 42.76 | 47.20 | 105,382 | -1.10(-2.28%) |
Mar 06, 2020 | 49.04 | 50.27 | 46.95 | 48.30 | 59,500 | -1.88(-3.75%) |
Mar 05, 2020 | 51.24 | 51.32 | 49.02 | 50.18 | 58,429 | -1.87(-3.59%) |
Mar 04, 2020 | 50.44 | 52.67 | 49.02 | 52.05 | 61,772 | +2.55(+5.15%) |
Mar 03, 2020 | 51.98 | 52.90 | 49.26 | 49.50 | 108,958 | -2.91(-5.55%) |