Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.85 | 48.85 | 48.22 | 48.65 | 11,400 | -0.45(-0.92%) |
May 28, 2020 | 48.81 | 49.10 | 48.62 | 49.10 | 4,480 | +0.90(+1.87%) |
May 27, 2020 | 48.30 | 48.30 | 47.71 | 48.20 | 7,394 | -0.42(-0.86%) |
May 26, 2020 | 48.76 | 48.76 | 48.59 | 48.62 | 2,721 | +1.47(+3.13%) |
May 22, 2020 | 47.05 | 47.21 | 47.05 | 47.15 | 4,600 | -0.85(-1.78%) |
May 21, 2020 | 48.55 | 48.75 | 47.84 | 48.00 | 2,661 | +0.03(+0.06%) |
May 20, 2020 | 47.53 | 48.09 | 47.45 | 47.97 | 10,870 | +1.32(+2.84%) |
May 19, 2020 | 46.77 | 47.00 | 46.61 | 46.65 | 31,348 | +0.38(+0.82%) |
May 18, 2020 | 45.78 | 46.34 | 45.78 | 46.27 | 16,531 | +2.44(+5.56%) |
May 15, 2020 | 44.20 | 44.49 | 43.62 | 43.83 | 11,500 | +0.76(+1.76%) |
May 14, 2020 | 43.20 | 43.84 | 43.02 | 43.07 | 3,805 | -0.82(-1.87%) |
May 13, 2020 | 44.68 | 44.68 | 43.75 | 43.89 | 12,242 | -1.20(-2.66%) |
May 12, 2020 | 45.26 | 46.13 | 44.63 | 45.09 | 18,894 | +0.29(+0.65%) |
May 11, 2020 | 44.67 | 44.94 | 44.11 | 44.80 | 218,628 | -0.19(-0.42%) |
May 08, 2020 | 44.00 | 44.99 | 44.00 | 44.99 | 439,200 | +1.77(+4.10%) |
May 07, 2020 | 43.21 | 43.40 | 43.05 | 43.22 | 457,921 | +0.31(+0.72%) |
May 06, 2020 | 43.03 | 43.15 | 42.42 | 42.91 | 364,737 | +0.89(+2.12%) |
May 05, 2020 | 41.96 | 42.50 | 41.95 | 42.02 | 389,890 | -0.24(-0.57%) |
May 04, 2020 | 41.98 | 42.76 | 41.98 | 42.26 | 148,000 | -1.34(-3.07%) |
May 01, 2020 | 44.05 | 44.05 | 43.60 | 43.60 | 14,400 | -0.78(-1.76%) |
Apr 30, 2020 | 45.40 | 45.40 | 44.32 | 44.38 | 545,463 | +1.49(+3.47%) |
Apr 29, 2020 | 43.42 | 43.81 | 42.78 | 42.89 | 1,370,098 | +0.09(+0.21%) |
Apr 28, 2020 | 43.19 | 43.31 | 42.74 | 42.80 | 672,607 | +0.80(+1.90%) |
Apr 27, 2020 | 41.91 | 42.74 | 41.81 | 42.00 | 616,504 | +0.46(+1.11%) |
Apr 24, 2020 | 41.00 | 41.71 | 40.79 | 41.54 | 503,100 | +0.13(+0.31%) |
Apr 23, 2020 | 41.90 | 42.12 | 41.25 | 41.41 | 476,440 | -0.61(-1.46%) |
Apr 22, 2020 | 42.20 | 42.24 | 41.68 | 42.02 | 13,137 | +1.18(+2.90%) |
Apr 21, 2020 | 41.15 | 41.52 | 40.69 | 40.84 | 22,454 | -1.06(-2.52%) |
Apr 20, 2020 | 42.07 | 42.84 | 41.80 | 41.90 | 18,400 | -0.86(-2.01%) |
Apr 17, 2020 | 42.52 | 42.93 | 41.70 | 42.76 | 14,000 | +1.71(+4.17%) |
Apr 16, 2020 | 41.34 | 41.55 | 40.54 | 41.05 | 12,407 | -0.52(-1.26%) |
Apr 15, 2020 | 41.46 | 41.97 | 41.44 | 41.57 | 28,504 | -1.16(-2.71%) |
Apr 14, 2020 | 42.72 | 43.10 | 41.74 | 42.73 | 45,229 | +1.21(+2.91%) |
Apr 13, 2020 | 43.01 | 43.34 | 40.18 | 41.52 | 20,351 | -0.56(-1.33%) |
Apr 09, 2020 | 42.24 | 42.70 | 41.40 | 42.08 | 25,600 | -0.83(-1.93%) |
Apr 08, 2020 | 42.23 | 42.91 | 41.93 | 42.91 | 27,327 | +0.61(+1.44%) |
Apr 07, 2020 | 42.29 | 42.68 | 41.15 | 42.30 | 27,749 | +1.22(+2.97%) |
Apr 06, 2020 | 41.00 | 41.69 | 40.70 | 41.08 | 45,003 | -0.55(-1.32%) |
Apr 03, 2020 | 42.14 | 42.14 | 40.12 | 41.63 | 18,000 | -0.01(-0.02%) |
Apr 02, 2020 | 42.23 | 42.87 | 41.64 | 41.64 | 21,255 | -1.05(-2.46%) |
Apr 01, 2020 | 42.58 | 43.08 | 41.75 | 42.69 | 20,158 | -0.82(-1.88%) |
Mar 31, 2020 | 43.89 | 44.68 | 43.44 | 43.51 | 29,206 | -0.53(-1.20%) |
Mar 30, 2020 | 43.34 | 44.72 | 43.34 | 44.04 | 49,698 | -0.72(-1.61%) |
Mar 27, 2020 | 44.83 | 45.41 | 44.28 | 44.76 | 32,600 | -1.34(-2.91%) |
Mar 26, 2020 | 44.09 | 46.33 | 44.03 | 46.10 | 45,944 | +2.11(+4.80%) |
Mar 25, 2020 | 43.18 | 45.16 | 42.55 | 43.99 | 26,417 | +0.71(+1.64%) |
Mar 24, 2020 | 41.44 | 43.90 | 41.44 | 43.28 | 40,735 | +4.16(+10.63%) |
Mar 23, 2020 | 40.58 | 40.58 | 39.03 | 39.12 | 37,459 | -1.50(-3.69%) |
Mar 20, 2020 | 43.72 | 43.72 | 40.62 | 40.62 | 27,000 | -0.91(-2.19%) |
Mar 19, 2020 | 39.34 | 42.87 | 39.34 | 41.53 | 36,271 | +0.08(+0.19%) |
Mar 18, 2020 | 40.36 | 42.39 | 39.71 | 41.45 | 29,800 | +0.51(+1.25%) |
Mar 17, 2020 | 39.92 | 42.36 | 39.74 | 40.94 | 46,465 | +0.65(+1.61%) |
Mar 16, 2020 | 39.00 | 42.00 | 39.00 | 40.29 | 39,986 | -1.32(-3.17%) |
Mar 13, 2020 | 43.41 | 43.99 | 41.06 | 41.61 | 41,000 | -0.09(-0.22%) |
Mar 12, 2020 | 43.05 | 43.52 | 41.06 | 41.70 | 37,669 | -4.82(-10.36%) |
Mar 11, 2020 | 47.62 | 47.76 | 46.45 | 46.52 | 17,273 | -3.39(-6.79%) |
Mar 10, 2020 | 49.63 | 50.05 | 48.61 | 49.91 | 20,781 | +0.89(+1.82%) |
Mar 09, 2020 | 49.59 | 49.88 | 48.14 | 49.02 | 23,773 | -1.68(-3.31%) |
Mar 06, 2020 | 51.37 | 51.51 | 50.70 | 50.70 | 13,700 | -1.35(-2.59%) |
Mar 05, 2020 | 51.85 | 52.67 | 51.85 | 52.05 | 14,542 | -1.23(-2.31%) |
Mar 04, 2020 | 52.48 | 53.29 | 52.12 | 53.28 | 18,120 | +1.41(+2.72%) |
Mar 03, 2020 | 52.35 | 53.44 | 51.16 | 51.87 | 30,063 | +0.02(+0.04%) |