Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.18 | 50.52 | 49.80 | 50.10 | 212,200 | -0.48(-0.95%) |
May 28, 2020 | 50.31 | 50.70 | 50.04 | 50.59 | 155,688 | +0.43(+0.86%) |
May 27, 2020 | 50.37 | 50.52 | 49.09 | 50.16 | 180,496 | +0.97(+1.96%) |
May 26, 2020 | 48.60 | 49.43 | 48.60 | 49.19 | 148,238 | +1.66(+3.49%) |
May 22, 2020 | 46.80 | 47.53 | 46.70 | 47.53 | 112,400 | +0.71(+1.52%) |
May 21, 2020 | 46.99 | 47.30 | 46.51 | 46.82 | 181,682 | -0.25(-0.52%) |
May 20, 2020 | 47.15 | 47.15 | 46.68 | 47.06 | 146,972 | +0.38(+0.81%) |
May 19, 2020 | 47.41 | 47.41 | 46.69 | 46.69 | 440,484 | -0.67(-1.41%) |
May 18, 2020 | 46.27 | 47.75 | 46.27 | 47.35 | 446,296 | +2.31(+5.12%) |
May 15, 2020 | 44.73 | 45.09 | 44.23 | 45.05 | 198,600 | -0.21(-0.46%) |
May 14, 2020 | 44.56 | 45.26 | 43.62 | 45.26 | 591,240 | +0.07(+0.15%) |
May 13, 2020 | 45.71 | 46.05 | 44.98 | 45.19 | 231,388 | -0.78(-1.70%) |
May 12, 2020 | 48.66 | 48.66 | 45.95 | 45.97 | 159,712 | -2.10(-4.38%) |
May 11, 2020 | 47.96 | 48.84 | 47.91 | 48.07 | 168,934 | -0.65(-1.32%) |
May 08, 2020 | 48.17 | 48.93 | 48.17 | 48.72 | 112,600 | +0.82(+1.70%) |
May 07, 2020 | 47.55 | 48.49 | 47.55 | 47.90 | 197,134 | +0.45(+0.95%) |
May 06, 2020 | 48.42 | 48.55 | 47.42 | 47.45 | 256,710 | -0.86(-1.78%) |
May 05, 2020 | 48.41 | 49.02 | 48.27 | 48.31 | 98,244 | +0.31(+0.65%) |
May 04, 2020 | 47.65 | 48.04 | 46.96 | 48.00 | 243,262 | -0.19(-0.38%) |
May 01, 2020 | 48.23 | 48.74 | 47.84 | 48.19 | 343,400 | -1.47(-2.96%) |
Apr 30, 2020 | 49.42 | 49.76 | 48.88 | 49.66 | 359,604 | -0.44(-0.87%) |
Apr 29, 2020 | 50.55 | 50.95 | 50.05 | 50.09 | 166,170 | +0.43(+0.86%) |
Apr 28, 2020 | 50.41 | 50.91 | 49.66 | 49.66 | 590,476 | +0.17(+0.35%) |
Apr 27, 2020 | 48.09 | 49.69 | 48.09 | 49.49 | 164,524 | +1.50(+3.11%) |
Apr 24, 2020 | 47.95 | 48.21 | 47.42 | 47.99 | 292,800 | +0.17(+0.37%) |
Apr 23, 2020 | 48.08 | 48.71 | 47.81 | 47.82 | 218,414 | -0.53(-1.11%) |
Apr 22, 2020 | 47.92 | 48.73 | 47.86 | 48.35 | 239,460 | +0.84(+1.77%) |
Apr 21, 2020 | 47.12 | 47.83 | 46.96 | 47.52 | 172,708 | -0.75(-1.55%) |
Apr 20, 2020 | 48.91 | 49.44 | 48.25 | 48.27 | 216,480 | -2.03(-4.04%) |
Apr 17, 2020 | 49.77 | 50.44 | 49.47 | 50.30 | 188,200 | +1.57(+3.23%) |
Apr 16, 2020 | 48.96 | 49.33 | 48.49 | 48.72 | 192,776 | -0.45(-0.92%) |
Apr 15, 2020 | 49.66 | 50.03 | 48.75 | 49.17 | 192,238 | -2.01(-3.92%) |
Apr 14, 2020 | 50.24 | 51.54 | 50.24 | 51.18 | 163,372 | +1.62(+3.27%) |
Apr 13, 2020 | 51.59 | 51.59 | 49.26 | 49.56 | 209,276 | -2.36(-4.55%) |
Apr 09, 2020 | 49.78 | 52.58 | 49.78 | 51.92 | 248,000 | +2.60(+5.27%) |
Apr 08, 2020 | 46.44 | 49.59 | 46.35 | 49.33 | 243,746 | +3.25(+7.05%) |
Apr 07, 2020 | 47.26 | 48.25 | 46.05 | 46.08 | 250,638 | +0.24(+0.53%) |
Apr 06, 2020 | 43.01 | 46.06 | 43.01 | 45.84 | 507,830 | +3.04(+7.10%) |
Apr 03, 2020 | 42.49 | 43.80 | 41.94 | 42.80 | 712,800 | -0.33(-0.77%) |
Apr 02, 2020 | 42.09 | 43.90 | 41.87 | 43.12 | 349,460 | +0.27(+0.62%) |
Apr 01, 2020 | 44.43 | 44.43 | 41.81 | 42.86 | 561,148 | -2.93(-6.40%) |
Mar 31, 2020 | 46.75 | 46.75 | 44.58 | 45.79 | 324,824 | -1.25(-2.66%) |
Mar 30, 2020 | 45.35 | 47.23 | 45.05 | 47.04 | 332,690 | +0.91(+1.96%) |
Mar 27, 2020 | 43.86 | 47.24 | 43.86 | 46.13 | 292,000 | +0.52(+1.15%) |
Mar 26, 2020 | 42.80 | 45.80 | 42.69 | 45.61 | 648,858 | +2.92(+6.85%) |
Mar 25, 2020 | 41.62 | 44.96 | 40.62 | 42.69 | 399,530 | +1.54(+3.73%) |
Mar 24, 2020 | 39.47 | 41.20 | 38.62 | 41.15 | 328,296 | +3.50(+9.30%) |
Mar 23, 2020 | 39.63 | 39.63 | 36.78 | 37.65 | 537,858 | -1.93(-4.88%) |
Mar 20, 2020 | 42.12 | 43.27 | 39.30 | 39.58 | 447,800 | -2.23(-5.34%) |
Mar 19, 2020 | 41.60 | 42.81 | 40.52 | 41.81 | 497,016 | -0.41(-0.96%) |
Mar 18, 2020 | 44.80 | 44.92 | 41.06 | 42.22 | 477,422 | -3.82(-8.30%) |
Mar 17, 2020 | 44.11 | 46.68 | 43.18 | 46.04 | 325,424 | +2.70(+6.24%) |
Mar 16, 2020 | 50.74 | 50.74 | 43.33 | 43.34 | 371,430 | -8.95(-17.13%) |
Mar 13, 2020 | 48.87 | 52.45 | 48.49 | 52.29 | 291,600 | +3.95(+8.18%) |
Mar 12, 2020 | 51.75 | 51.75 | 46.78 | 48.34 | 392,066 | -4.48(-8.49%) |
Mar 11, 2020 | 54.62 | 54.64 | 52.33 | 52.82 | 338,760 | -3.09(-5.54%) |
Mar 10, 2020 | 54.95 | 55.98 | 52.84 | 55.91 | 290,344 | +2.55(+4.79%) |
Mar 09, 2020 | 56.84 | 56.84 | 53.36 | 53.36 | 400,220 | -4.06(-7.08%) |
Mar 06, 2020 | 57.31 | 57.64 | 55.60 | 57.42 | 156,400 | -1.08(-1.84%) |
Mar 05, 2020 | 58.82 | 59.36 | 57.87 | 58.50 | 172,764 | -1.41(-2.35%) |
Mar 04, 2020 | 58.44 | 59.98 | 58.44 | 59.91 | 187,508 | +2.28(+3.96%) |
Mar 03, 2020 | 57.91 | 59.13 | 57.17 | 57.62 | 171,198 | -0.21(-0.36%) |