Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.69 | 49.65 | 47.45 | 49.43 | 636,908 | +1.07(+2.21%) |
May 28, 2020 | 49.89 | 49.89 | 48.17 | 48.37 | 535,447 | -0.63(-1.29%) |
May 27, 2020 | 47.89 | 49.17 | 47.68 | 49.00 | 626,113 | +2.35(+5.03%) |
May 26, 2020 | 46.29 | 47.25 | 46.29 | 46.65 | 521,443 | +1.62(+3.61%) |
May 22, 2020 | 45.10 | 45.31 | 44.46 | 45.02 | 390,271 | +0.05(+0.11%) |
May 21, 2020 | 45.16 | 45.98 | 44.91 | 44.97 | 510,607 | -0.51(-1.13%) |
May 20, 2020 | 44.99 | 45.76 | 44.66 | 45.49 | 383,102 | +1.19(+2.68%) |
May 19, 2020 | 44.68 | 45.32 | 44.27 | 44.30 | 378,449 | -0.72(-1.61%) |
May 18, 2020 | 43.35 | 45.47 | 43.33 | 45.02 | 1,036,939 | +3.27(+7.84%) |
May 15, 2020 | 41.86 | 41.94 | 41.02 | 41.75 | 1,346,763 | -0.35(-0.82%) |
May 14, 2020 | 42.51 | 42.51 | 40.59 | 42.09 | 817,890 | -1.09(-2.52%) |
May 13, 2020 | 43.54 | 43.55 | 42.08 | 43.18 | 477,110 | -0.63(-1.44%) |
May 12, 2020 | 45.16 | 45.25 | 43.80 | 43.81 | 392,745 | -1.32(-2.93%) |
May 11, 2020 | 45.74 | 45.74 | 43.91 | 45.14 | 489,923 | -1.26(-2.71%) |
May 08, 2020 | 45.04 | 46.54 | 44.76 | 46.39 | 463,502 | +2.35(+5.34%) |
May 07, 2020 | 43.91 | 45.01 | 43.63 | 44.04 | 462,884 | +0.60(+1.38%) |
May 06, 2020 | 47.09 | 47.65 | 43.28 | 43.44 | 753,694 | -3.59(-7.64%) |
May 05, 2020 | 47.06 | 48.28 | 46.58 | 47.03 | 426,975 | +0.84(+1.82%) |
May 04, 2020 | 46.08 | 46.23 | 45.13 | 46.19 | 465,373 | -0.09(-0.20%) |
May 01, 2020 | 46.93 | 46.96 | 45.94 | 46.28 | 372,725 | -1.59(-3.32%) |
Apr 30, 2020 | 50.34 | 50.34 | 47.77 | 47.87 | 550,703 | -3.19(-6.25%) |
Apr 29, 2020 | 51.20 | 52.33 | 50.39 | 51.07 | 498,850 | +0.94(+1.87%) |
Apr 28, 2020 | 49.94 | 51.04 | 49.37 | 50.13 | 490,760 | +1.38(+2.83%) |
Apr 27, 2020 | 48.22 | 49.25 | 48.21 | 48.75 | 573,290 | +1.06(+2.21%) |
Apr 24, 2020 | 47.13 | 47.79 | 46.79 | 47.69 | 435,848 | +0.64(+1.36%) |
Apr 23, 2020 | 46.45 | 47.41 | 46.16 | 47.05 | 505,426 | +0.66(+1.42%) |
Apr 22, 2020 | 47.42 | 47.43 | 45.89 | 46.39 | 721,764 | -0.14(-0.30%) |
Apr 21, 2020 | 44.81 | 46.80 | 44.32 | 46.53 | 649,993 | +1.06(+2.34%) |
Apr 20, 2020 | 47.91 | 47.91 | 45.31 | 45.47 | 614,432 | -3.06(-6.31%) |
Apr 17, 2020 | 48.08 | 48.77 | 46.93 | 48.53 | 697,598 | +1.63(+3.48%) |
Apr 16, 2020 | 47.74 | 48.20 | 46.33 | 46.90 | 575,352 | -0.94(-1.96%) |
Apr 15, 2020 | 49.61 | 49.63 | 47.43 | 47.84 | 451,272 | -2.93(-5.77%) |
Apr 14, 2020 | 51.22 | 51.60 | 49.23 | 50.77 | 378,952 | +0.97(+1.95%) |
Apr 13, 2020 | 50.80 | 51.05 | 49.08 | 49.79 | 495,856 | -1.67(-3.25%) |
Apr 09, 2020 | 51.13 | 52.69 | 50.26 | 51.47 | 623,894 | +1.11(+2.20%) |
Apr 08, 2020 | 49.07 | 50.72 | 48.35 | 50.36 | 412,843 | +1.74(+3.58%) |
Apr 07, 2020 | 50.15 | 51.21 | 48.27 | 48.62 | 473,420 | -0.71(-1.43%) |
Apr 06, 2020 | 46.78 | 49.70 | 46.72 | 49.33 | 373,816 | +3.99(+8.81%) |
Apr 03, 2020 | 46.59 | 47.12 | 44.65 | 45.34 | 523,258 | -1.74(-3.69%) |
Apr 02, 2020 | 45.69 | 48.40 | 45.31 | 47.07 | 679,965 | -0.18(-0.39%) |
Apr 01, 2020 | 48.14 | 49.29 | 46.44 | 47.26 | 615,385 | -3.21(-6.36%) |
Mar 31, 2020 | 51.24 | 52.31 | 49.77 | 50.47 | 526,883 | -1.51(-2.90%) |
Mar 30, 2020 | 52.41 | 53.27 | 50.64 | 51.97 | 556,384 | +0.47(+0.90%) |
Mar 27, 2020 | 50.21 | 54.05 | 49.96 | 51.51 | 602,252 | -0.32(-0.63%) |
Mar 26, 2020 | 48.12 | 52.58 | 48.09 | 51.83 | 580,995 | +4.01(+8.38%) |
Mar 25, 2020 | 47.17 | 49.57 | 44.04 | 47.82 | 583,181 | +0.41(+0.86%) |
Mar 24, 2020 | 45.02 | 47.60 | 42.69 | 47.42 | 619,167 | +3.97(+9.13%) |
Mar 23, 2020 | 45.02 | 45.78 | 41.59 | 43.45 | 619,854 | -2.05(-4.51%) |
Mar 20, 2020 | 53.06 | 53.60 | 44.22 | 45.50 | 1,058,541 | -7.44(-14.05%) |
Mar 19, 2020 | 50.79 | 53.85 | 48.02 | 52.94 | 530,469 | +1.86(+3.65%) |
Mar 18, 2020 | 52.38 | 55.77 | 49.53 | 51.08 | 628,295 | -4.79(-8.58%) |
Mar 17, 2020 | 47.02 | 55.96 | 46.02 | 55.87 | 885,836 | +9.89(+21.51%) |
Mar 16, 2020 | 50.02 | 50.96 | 45.25 | 45.98 | 629,341 | -8.09(-14.97%) |
Mar 13, 2020 | 54.34 | 54.89 | 50.32 | 54.07 | 527,346 | +2.00(+3.83%) |
Mar 12, 2020 | 53.79 | 54.06 | 50.10 | 52.07 | 632,540 | -5.77(-9.98%) |
Mar 11, 2020 | 61.19 | 61.19 | 57.06 | 57.85 | 459,706 | -4.92(-7.84%) |
Mar 10, 2020 | 62.09 | 63.11 | 59.80 | 62.77 | 729,266 | +1.46(+2.37%) |
Mar 09, 2020 | 60.30 | 62.19 | 59.08 | 61.31 | 768,555 | -2.07(-3.27%) |
Mar 06, 2020 | 61.01 | 63.77 | 59.85 | 63.38 | 452,561 | +0.75(+1.20%) |
Mar 05, 2020 | 62.89 | 63.49 | 61.62 | 62.64 | 308,402 | -1.45(-2.26%) |
Mar 04, 2020 | 61.95 | 64.37 | 61.73 | 64.08 | 290,967 | +2.79(+4.56%) |
Mar 03, 2020 | 61.87 | 63.68 | 61.07 | 61.29 | 529,114 | -0.58(-0.94%) |