Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.24 | 48.65 | 46.42 | 48.65 | 1,524 | +0.56(+1.16%) |
May 28, 2020 | 48.21 | 48.60 | 48.09 | 48.09 | 2,943 | -0.43(-0.88%) |
May 27, 2020 | 48.06 | 48.52 | 47.63 | 48.52 | 2,995 | +0.24(+0.50%) |
May 26, 2020 | 48.28 | 48.28 | 48.28 | 48.28 | 186 | +1.02(+2.15%) |
May 22, 2020 | 47.14 | 47.27 | 45.97 | 47.27 | 2,236 | -0.21(-0.44%) |
May 21, 2020 | 47.42 | 47.51 | 47.42 | 47.47 | 931 | -0.36(-0.76%) |
May 20, 2020 | 47.70 | 47.90 | 47.68 | 47.84 | 11,526 | +0.03(+0.07%) |
May 19, 2020 | 48.01 | 48.01 | 47.80 | 47.80 | 1,586 | -0.54(-1.11%) |
May 18, 2020 | 49.18 | 49.18 | 48.00 | 48.34 | 1,648 | +1.46(+3.12%) |
May 15, 2020 | 46.31 | 46.88 | 46.31 | 46.88 | 67,696 | +0.33(+0.70%) |
May 14, 2020 | 46.04 | 46.55 | 45.69 | 46.55 | 661 | +0.80(+1.74%) |
May 13, 2020 | 46.22 | 46.34 | 45.52 | 45.75 | 2,404 | -1.04(-2.23%) |
May 12, 2020 | 47.61 | 47.61 | 46.80 | 46.80 | 1,396 | -0.63(-1.33%) |
May 11, 2020 | 47.16 | 47.66 | 47.05 | 47.43 | 2,527 | -0.13(-0.27%) |
May 08, 2020 | 47.16 | 47.57 | 47.16 | 47.55 | 711 | +0.73(+1.57%) |
May 07, 2020 | 46.88 | 46.88 | 46.77 | 46.82 | 2,689 | +0.79(+1.72%) |
May 06, 2020 | 46.24 | 46.41 | 45.25 | 46.03 | 11,417 | -0.25(-0.54%) |
May 05, 2020 | 46.28 | 46.28 | 46.28 | 46.28 | 0 | +0.66(+1.44%) |
May 04, 2020 | 45.35 | 45.62 | 45.35 | 45.62 | 346 | +0.42(+0.93%) |
May 01, 2020 | 45.20 | 45.20 | 45.20 | 45.20 | 101 | -1.52(-3.25%) |
Apr 30, 2020 | 46.82 | 46.92 | 44.91 | 46.72 | 3,975 | -0.40(-0.86%) |
Apr 29, 2020 | 47.01 | 48.92 | 47.01 | 47.12 | 1,246 | +0.82(+1.76%) |
Apr 28, 2020 | 46.81 | 46.81 | 46.24 | 46.31 | 519 | -0.06(-0.14%) |
Apr 27, 2020 | 46.24 | 46.37 | 46.24 | 46.37 | 345 | +0.86(+1.88%) |
Apr 24, 2020 | 45.54 | 45.54 | 45.52 | 45.52 | 203 | +0.57(+1.26%) |
Apr 23, 2020 | 45.39 | 45.41 | 44.95 | 44.95 | 766 | +0.13(+0.29%) |
Apr 22, 2020 | 44.58 | 44.82 | 44.39 | 44.82 | 2,038 | +1.09(+2.49%) |
Apr 21, 2020 | 44.09 | 44.09 | 43.73 | 43.73 | 317 | -1.95(-4.27%) |
Apr 20, 2020 | 45.60 | 45.68 | 45.50 | 45.68 | 629 | -0.14(-0.30%) |
Apr 17, 2020 | 45.45 | 46.41 | 45.45 | 45.82 | 6,607 | +0.99(+2.22%) |
Apr 16, 2020 | 44.60 | 44.82 | 44.24 | 44.82 | 12,505 | +0.47(+1.07%) |
Apr 15, 2020 | 44.63 | 44.63 | 44.13 | 44.35 | 3,044 | -0.99(-2.18%) |
Apr 14, 2020 | 43.63 | 46.70 | 43.63 | 45.34 | 5,666 | +1.39(+3.17%) |
Apr 13, 2020 | 45.17 | 45.17 | 43.95 | 43.95 | 114 | -1.26(-2.80%) |
Apr 09, 2020 | 45.42 | 45.49 | 45.21 | 45.21 | 406 | +0.50(+1.12%) |
Apr 08, 2020 | 44.01 | 44.71 | 43.88 | 44.71 | 7,664 | +0.84(+1.92%) |
Apr 07, 2020 | 43.87 | 43.87 | 43.87 | 43.87 | 9 | -0.45(-1.01%) |
Apr 06, 2020 | 44.32 | 44.32 | 44.32 | 44.32 | 2 | +3.32(+8.10%) |
Apr 03, 2020 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | +0.14(+0.35%) |
Apr 02, 2020 | 40.85 | 40.85 | 40.85 | 40.85 | 15 | +1.49(+3.79%) |
Apr 01, 2020 | 40.02 | 41.57 | 38.96 | 39.36 | 8,246 | -2.10(-5.05%) |
Mar 31, 2020 | 41.74 | 41.74 | 41.46 | 41.46 | 397 | -0.17(-0.42%) |
Mar 30, 2020 | 41.71 | 41.71 | 41.63 | 41.63 | 339 | +1.40(+3.49%) |
Mar 27, 2020 | 40.23 | 40.23 | 40.23 | 40.23 | 101 | -1.68(-4.02%) |
Mar 26, 2020 | 40.91 | 42.18 | 40.91 | 41.91 | 1,271 | +2.35(+5.95%) |
Mar 25, 2020 | 39.56 | 39.56 | 39.56 | 39.56 | 35 | +0.76(+1.96%) |
Mar 24, 2020 | 38.12 | 38.80 | 38.12 | 38.80 | 198 | +2.56(+7.07%) |
Mar 23, 2020 | 36.24 | 36.24 | 36.24 | 36.24 | 20 | -1.28(-3.41%) |
Mar 20, 2020 | 38.28 | 38.41 | 37.45 | 37.51 | 1,531 | -2.69(-6.70%) |
Mar 19, 2020 | 40.20 | 41.00 | 39.82 | 40.21 | 6,972 | +1.28(+3.30%) |
Mar 18, 2020 | 39.58 | 39.58 | 37.55 | 38.92 | 1,689 | -1.71(-4.22%) |
Mar 17, 2020 | 40.45 | 40.64 | 40.45 | 40.64 | 285 | +2.92(+7.74%) |
Mar 16, 2020 | 39.80 | 40.27 | 37.72 | 37.72 | 36,692 | -3.92(-9.41%) |
Mar 13, 2020 | 39.77 | 41.64 | 38.20 | 41.64 | 918 | +3.03(+7.86%) |
Mar 12, 2020 | 39.59 | 39.59 | 38.61 | 38.61 | 148 | -3.44(-8.18%) |
Mar 11, 2020 | 42.04 | 42.04 | 42.04 | 42.04 | 94 | -1.88(-4.28%) |
Mar 10, 2020 | 43.92 | 43.92 | 43.92 | 43.92 | 27 | +2.20(+5.28%) |
Mar 09, 2020 | 44.46 | 44.46 | 41.40 | 41.72 | 1,011 | -2.74(-6.17%) |
Mar 06, 2020 | 42.67 | 44.46 | 42.67 | 44.46 | 1,225 | -0.26(-0.59%) |
Mar 05, 2020 | 45.34 | 45.47 | 44.73 | 44.73 | 557 | -1.40(-3.03%) |
Mar 04, 2020 | 44.92 | 46.12 | 44.91 | 46.12 | 1,181 | +1.70(+3.83%) |
Mar 03, 2020 | 45.55 | 45.55 | 44.21 | 44.42 | 3,747 | -1.02(-2.24%) |