Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.25 | 52.83 | 51.83 | 52.67 | 26,288 | +0.24(+0.46%) |
May 28, 2020 | 53.60 | 53.60 | 52.30 | 52.43 | 52,451 | -0.74(-1.40%) |
May 27, 2020 | 52.79 | 53.17 | 51.89 | 53.17 | 70,697 | +1.42(+2.75%) |
May 26, 2020 | 51.57 | 52.13 | 51.57 | 51.75 | 34,842 | +1.59(+3.18%) |
May 22, 2020 | 50.27 | 50.27 | 49.71 | 50.15 | 40,323 | -0.01(-0.01%) |
May 21, 2020 | 50.34 | 50.63 | 49.89 | 50.16 | 58,932 | -0.31(-0.61%) |
May 20, 2020 | 50.17 | 50.74 | 50.17 | 50.47 | 25,246 | +0.96(+1.95%) |
May 19, 2020 | 49.84 | 50.31 | 49.43 | 49.51 | 25,566 | -0.44(-0.88%) |
May 18, 2020 | 48.92 | 50.24 | 48.92 | 49.94 | 109,018 | +2.39(+5.02%) |
May 15, 2020 | 46.96 | 47.67 | 46.71 | 47.56 | 83,056 | +0.20(+0.42%) |
May 14, 2020 | 45.84 | 47.40 | 45.22 | 47.36 | 112,459 | +0.80(+1.72%) |
May 13, 2020 | 47.78 | 47.78 | 46.14 | 46.55 | 63,258 | -1.57(-3.27%) |
May 12, 2020 | 49.61 | 49.64 | 48.06 | 48.13 | 41,626 | -1.28(-2.60%) |
May 11, 2020 | 49.21 | 49.61 | 48.93 | 49.41 | 58,228 | -0.28(-0.56%) |
May 08, 2020 | 49.05 | 49.73 | 48.85 | 49.69 | 70,697 | +1.27(+2.62%) |
May 07, 2020 | 48.23 | 48.96 | 48.23 | 48.42 | 394,121 | +1.00(+2.11%) |
May 06, 2020 | 48.15 | 48.30 | 47.41 | 47.41 | 192,199 | -0.51(-1.06%) |
May 05, 2020 | 48.24 | 48.66 | 47.82 | 47.92 | 85,674 | +0.48(+1.01%) |
May 04, 2020 | 46.76 | 47.44 | 46.76 | 47.44 | 13,015 | +0.09(+0.20%) |
May 01, 2020 | 47.91 | 47.91 | 47.08 | 47.35 | 35,505 | -1.72(-3.50%) |
Apr 30, 2020 | 49.84 | 49.84 | 48.89 | 49.07 | 34,924 | -1.40(-2.78%) |
Apr 29, 2020 | 49.48 | 50.63 | 49.48 | 50.47 | 67,324 | +2.07(+4.28%) |
Apr 28, 2020 | 48.64 | 49.13 | 48.15 | 48.40 | 52,257 | +0.61(+1.28%) |
Apr 27, 2020 | 47.08 | 47.91 | 46.82 | 47.79 | 46,740 | +1.16(+2.48%) |
Apr 24, 2020 | 46.01 | 46.72 | 45.76 | 46.63 | 32,782 | +0.95(+2.09%) |
Apr 23, 2020 | 45.80 | 46.45 | 45.68 | 45.68 | 63,283 | +0.02(+0.04%) |
Apr 22, 2020 | 45.63 | 45.89 | 45.21 | 45.66 | 62,118 | +0.97(+2.18%) |
Apr 21, 2020 | 45.03 | 45.33 | 44.51 | 44.68 | 45,324 | -1.42(-3.09%) |
Apr 20, 2020 | 45.99 | 46.95 | 45.96 | 46.11 | 53,649 | -1.01(-2.15%) |
Apr 17, 2020 | 46.37 | 47.24 | 46.30 | 47.12 | 41,266 | +1.96(+4.33%) |
Apr 16, 2020 | 45.39 | 45.40 | 44.57 | 45.16 | 83,506 | -0.10(-0.21%) |
Apr 15, 2020 | 45.47 | 45.48 | 44.81 | 45.26 | 224,453 | -1.55(-3.30%) |
Apr 14, 2020 | 46.73 | 47.14 | 46.26 | 46.80 | 55,819 | +1.05(+2.30%) |
Apr 13, 2020 | 46.45 | 46.45 | 45.06 | 45.75 | 47,647 | -0.96(-2.06%) |
Apr 09, 2020 | 47.17 | 47.64 | 46.18 | 46.72 | 73,525 | +0.53(+1.14%) |
Apr 08, 2020 | 44.96 | 46.40 | 44.76 | 46.19 | 147,165 | +1.91(+4.31%) |
Apr 07, 2020 | 45.86 | 46.18 | 44.28 | 44.28 | 58,840 | +0.33(+0.76%) |
Apr 06, 2020 | 42.12 | 44.14 | 42.12 | 43.95 | 63,032 | +3.68(+9.13%) |
Apr 03, 2020 | 41.00 | 41.20 | 39.81 | 40.27 | 46,712 | -0.74(-1.79%) |
Apr 02, 2020 | 40.21 | 41.40 | 40.03 | 41.01 | 213,327 | +0.57(+1.42%) |
Apr 01, 2020 | 40.90 | 41.37 | 39.98 | 40.43 | 138,486 | -2.15(-5.04%) |
Mar 31, 2020 | 43.15 | 43.63 | 42.44 | 42.58 | 108,421 | -0.69(-1.59%) |
Mar 30, 2020 | 42.32 | 43.39 | 41.67 | 43.27 | 99,765 | +1.02(+2.42%) |
Mar 27, 2020 | 42.64 | 43.33 | 41.79 | 42.25 | 125,788 | -1.93(-4.37%) |
Mar 26, 2020 | 42.23 | 44.19 | 42.06 | 44.18 | 155,255 | +2.58(+6.20%) |
Mar 25, 2020 | 40.81 | 43.22 | 39.60 | 41.60 | 107,732 | +1.42(+3.54%) |
Mar 24, 2020 | 38.15 | 40.18 | 38.06 | 40.18 | 163,469 | +4.51(+12.63%) |
Mar 23, 2020 | 37.24 | 37.24 | 35.29 | 35.67 | 143,141 | -1.47(-3.95%) |
Mar 20, 2020 | 39.58 | 40.24 | 37.07 | 37.14 | 83,025 | -1.72(-4.42%) |
Mar 19, 2020 | 37.88 | 40.10 | 36.79 | 38.86 | 123,900 | +0.85(+2.25%) |
Mar 18, 2020 | 38.53 | 39.01 | 36.11 | 38.00 | 105,698 | -3.27(-7.93%) |
Mar 17, 2020 | 40.17 | 41.48 | 38.33 | 41.28 | 464,745 | +3.10(+8.13%) |
Mar 16, 2020 | 38.77 | 42.06 | 37.60 | 38.17 | 185,264 | -6.88(-15.27%) |
Mar 13, 2020 | 43.92 | 45.06 | 41.15 | 45.05 | 102,622 | +3.96(+9.63%) |
Mar 12, 2020 | 42.85 | 44.20 | 41.10 | 41.10 | 336,621 | -5.43(-11.67%) |
Mar 11, 2020 | 47.86 | 48.07 | 45.98 | 46.53 | 805,714 | -2.77(-5.62%) |
Mar 10, 2020 | 48.61 | 49.30 | 46.53 | 49.30 | 374,977 | +2.57(+5.50%) |
Mar 09, 2020 | 47.46 | 48.40 | 45.62 | 46.72 | 225,252 | -4.79(-9.30%) |
Mar 06, 2020 | 50.82 | 52.03 | 50.47 | 51.52 | 236,748 | -1.28(-2.43%) |
Mar 05, 2020 | 53.58 | 53.93 | 52.44 | 52.80 | 112,570 | -2.19(-3.99%) |
Mar 04, 2020 | 54.10 | 55.00 | 53.43 | 54.99 | 66,762 | +1.83(+3.45%) |
Mar 03, 2020 | 54.85 | 55.58 | 52.68 | 53.16 | 340,510 | -1.69(-3.08%) |