Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.88 | 50.20 | 49.27 | 49.87 | 17,593 | -0.54(-1.07%) |
May 28, 2020 | 51.30 | 51.30 | 50.32 | 50.41 | 10,677 | -0.32(-0.64%) |
May 27, 2020 | 51.75 | 51.75 | 50.36 | 50.73 | 12,162 | +1.50(+3.04%) |
May 26, 2020 | 49.18 | 49.95 | 49.18 | 49.24 | 15,327 | +1.54(+3.23%) |
May 22, 2020 | 47.35 | 47.79 | 47.15 | 47.70 | 16,081 | +0.13(+0.28%) |
May 21, 2020 | 47.02 | 47.70 | 46.83 | 47.56 | 6,230 | +1.02(+2.19%) |
May 20, 2020 | 46.33 | 46.86 | 46.33 | 46.54 | 3,345 | +0.80(+1.75%) |
May 19, 2020 | 46.46 | 46.59 | 45.75 | 45.75 | 4,941 | -0.88(-1.88%) |
May 18, 2020 | 45.78 | 46.99 | 45.78 | 46.62 | 17,471 | +2.39(+5.40%) |
May 15, 2020 | 43.05 | 44.24 | 42.95 | 44.23 | 10,469 | +0.51(+1.16%) |
May 14, 2020 | 42.16 | 43.75 | 41.21 | 43.73 | 11,572 | +0.72(+1.66%) |
May 13, 2020 | 44.70 | 44.70 | 42.85 | 43.01 | 8,543 | -1.99(-4.42%) |
May 12, 2020 | 46.87 | 46.87 | 44.99 | 45.00 | 12,541 | -1.50(-3.23%) |
May 11, 2020 | 46.56 | 46.82 | 45.90 | 46.50 | 12,448 | -0.67(-1.41%) |
May 08, 2020 | 46.64 | 47.17 | 46.24 | 47.17 | 9,066 | +1.10(+2.39%) |
May 07, 2020 | 45.74 | 46.70 | 45.74 | 46.06 | 16,157 | +1.52(+3.41%) |
May 06, 2020 | 46.26 | 46.26 | 44.54 | 44.54 | 43,040 | -1.78(-3.85%) |
May 05, 2020 | 46.37 | 47.13 | 46.31 | 46.33 | 6,951 | +0.41(+0.89%) |
May 04, 2020 | 45.30 | 46.03 | 45.30 | 45.92 | 15,114 | -0.10(-0.23%) |
May 01, 2020 | 47.88 | 47.88 | 46.00 | 46.02 | 10,793 | -2.15(-4.46%) |
Apr 30, 2020 | 49.57 | 49.57 | 48.16 | 48.17 | 14,887 | -1.92(-3.83%) |
Apr 29, 2020 | 49.55 | 50.33 | 49.36 | 50.09 | 8,274 | +1.58(+3.26%) |
Apr 28, 2020 | 48.80 | 49.25 | 48.48 | 48.51 | 6,980 | +0.60(+1.26%) |
Apr 27, 2020 | 47.02 | 48.04 | 46.90 | 47.91 | 14,368 | +1.53(+3.31%) |
Apr 24, 2020 | 45.90 | 46.48 | 45.43 | 46.37 | 5,504 | +0.68(+1.48%) |
Apr 23, 2020 | 46.14 | 46.79 | 45.70 | 45.70 | 15,697 | -0.55(-1.19%) |
Apr 22, 2020 | 46.97 | 46.97 | 46.11 | 46.25 | 10,718 | +0.06(+0.13%) |
Apr 21, 2020 | 46.37 | 47.11 | 46.19 | 46.19 | 8,964 | -1.65(-3.45%) |
Apr 20, 2020 | 48.50 | 48.50 | 47.35 | 47.84 | 11,951 | -1.08(-2.21%) |
Apr 17, 2020 | 48.41 | 48.92 | 47.89 | 48.92 | 11,440 | +2.39(+5.14%) |
Apr 16, 2020 | 46.86 | 47.17 | 46.33 | 46.53 | 12,046 | -0.95(-2.00%) |
Apr 15, 2020 | 48.49 | 48.49 | 47.48 | 47.48 | 14,346 | -2.61(-5.20%) |
Apr 14, 2020 | 50.49 | 50.73 | 49.49 | 50.09 | 18,166 | +0.95(+1.92%) |
Apr 13, 2020 | 51.22 | 51.22 | 48.97 | 49.14 | 19,998 | -1.68(-3.30%) |
Apr 09, 2020 | 49.15 | 51.33 | 49.15 | 50.82 | 40,690 | +2.67(+5.54%) |
Apr 08, 2020 | 47.09 | 48.37 | 46.42 | 48.15 | 17,016 | +1.75(+3.77%) |
Apr 07, 2020 | 47.47 | 48.58 | 46.40 | 46.40 | 16,883 | +0.91(+2.00%) |
Apr 06, 2020 | 44.33 | 45.64 | 44.31 | 45.49 | 27,490 | +2.81(+6.59%) |
Apr 03, 2020 | 43.59 | 43.73 | 42.20 | 42.68 | 15,434 | -0.99(-2.28%) |
Apr 02, 2020 | 42.83 | 44.69 | 42.80 | 43.67 | 16,238 | +0.44(+1.02%) |
Apr 01, 2020 | 44.06 | 44.30 | 42.87 | 43.23 | 20,384 | -2.70(-5.87%) |
Mar 31, 2020 | 47.82 | 47.82 | 45.88 | 45.93 | 25,662 | -1.66(-3.49%) |
Mar 30, 2020 | 45.78 | 47.59 | 45.02 | 47.59 | 10,211 | +1.74(+3.80%) |
Mar 27, 2020 | 45.58 | 47.51 | 45.06 | 45.84 | 25,903 | -1.38(-2.92%) |
Mar 26, 2020 | 44.99 | 47.22 | 44.64 | 47.22 | 37,173 | +3.12(+7.08%) |
Mar 25, 2020 | 42.37 | 46.18 | 41.78 | 44.10 | 26,861 | +1.72(+4.06%) |
Mar 24, 2020 | 39.41 | 42.38 | 39.34 | 42.38 | 18,070 | +4.23(+11.08%) |
Mar 23, 2020 | 38.62 | 38.86 | 36.90 | 38.15 | 28,808 | -1.30(-3.29%) |
Mar 20, 2020 | 40.59 | 41.56 | 39.45 | 39.45 | 23,462 | -1.03(-2.54%) |
Mar 19, 2020 | 39.19 | 41.24 | 38.58 | 40.48 | 33,373 | +0.38(+0.94%) |
Mar 18, 2020 | 41.01 | 42.05 | 37.63 | 40.10 | 28,636 | -4.33(-9.74%) |
Mar 17, 2020 | 42.91 | 44.45 | 41.61 | 44.43 | 23,344 | +2.03(+4.78%) |
Mar 16, 2020 | 43.82 | 45.60 | 42.40 | 42.40 | 19,925 | -6.28(-12.90%) |
Mar 13, 2020 | 47.31 | 48.92 | 45.20 | 48.69 | 26,627 | +2.96(+6.47%) |
Mar 12, 2020 | 47.24 | 48.57 | 45.73 | 45.73 | 29,311 | -6.03(-11.64%) |
Mar 11, 2020 | 53.01 | 53.31 | 51.18 | 51.76 | 13,729 | -2.95(-5.39%) |
Mar 10, 2020 | 54.63 | 54.71 | 52.56 | 54.71 | 23,102 | +1.90(+3.59%) |
Mar 09, 2020 | 52.92 | 54.98 | 51.48 | 52.81 | 22,196 | -5.39(-9.27%) |
Mar 06, 2020 | 58.26 | 58.26 | 56.91 | 58.20 | 4,365 | -1.00(-1.69%) |
Mar 05, 2020 | 59.90 | 60.09 | 59.01 | 59.20 | 3,274 | -2.77(-4.48%) |
Mar 04, 2020 | 60.53 | 61.98 | 60.02 | 61.98 | 3,163 | +2.19(+3.67%) |
Mar 03, 2020 | 61.03 | 61.96 | 59.45 | 59.78 | 15,164 | -1.85(-3.00%) |