Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.48 | 53.74 | 50.48 | 52.98 | 70,226 | +2.14(+4.21%) |
May 28, 2020 | 52.40 | 53.51 | 50.84 | 50.84 | 32,404 | -1.53(-2.92%) |
May 27, 2020 | 51.49 | 52.61 | 50.29 | 52.38 | 31,191 | +1.90(+3.76%) |
May 26, 2020 | 50.98 | 51.41 | 49.80 | 50.48 | 37,006 | +1.38(+2.82%) |
May 22, 2020 | 49.39 | 49.72 | 48.08 | 49.10 | 25,264 | -0.27(-0.55%) |
May 21, 2020 | 48.75 | 50.10 | 47.96 | 49.37 | 19,073 | +0.23(+0.48%) |
May 20, 2020 | 49.28 | 50.43 | 48.71 | 49.13 | 37,064 | +0.62(+1.27%) |
May 19, 2020 | 49.88 | 50.65 | 48.23 | 48.52 | 41,723 | -2.03(-4.01%) |
May 18, 2020 | 48.69 | 50.89 | 48.57 | 50.55 | 46,385 | +3.84(+8.22%) |
May 15, 2020 | 45.48 | 47.11 | 44.54 | 46.71 | 44,747 | +0.76(+1.65%) |
May 14, 2020 | 45.73 | 46.35 | 43.04 | 45.95 | 42,577 | -0.94(-2.01%) |
May 13, 2020 | 47.25 | 49.01 | 46.24 | 46.89 | 41,000 | -1.06(-2.20%) |
May 12, 2020 | 52.22 | 53.31 | 47.33 | 47.95 | 50,835 | -4.61(-8.78%) |
May 11, 2020 | 52.88 | 54.00 | 51.06 | 52.56 | 68,982 | -1.06(-1.97%) |
May 08, 2020 | 51.54 | 54.26 | 51.54 | 53.62 | 51,813 | +3.46(+6.89%) |
May 07, 2020 | 52.19 | 52.19 | 49.04 | 50.16 | 47,348 | -0.65(-1.29%) |
May 06, 2020 | 48.48 | 51.35 | 48.48 | 50.82 | 33,295 | +1.25(+2.53%) |
May 05, 2020 | 49.89 | 52.79 | 48.92 | 49.56 | 40,076 | +0.96(+1.98%) |
May 04, 2020 | 48.60 | 50.51 | 47.31 | 48.60 | 36,055 | -0.98(-1.98%) |
May 01, 2020 | 46.75 | 49.58 | 46.19 | 49.58 | 54,596 | +1.39(+2.89%) |
Apr 30, 2020 | 50.93 | 50.93 | 47.64 | 48.19 | 40,923 | -3.85(-7.40%) |
Apr 29, 2020 | 51.60 | 54.46 | 51.60 | 52.04 | 52,629 | +2.29(+4.60%) |
Apr 28, 2020 | 50.44 | 50.79 | 48.96 | 49.75 | 96,321 | -0.35(-0.71%) |
Apr 27, 2020 | 48.71 | 51.01 | 48.01 | 50.11 | 38,836 | +2.14(+4.46%) |
Apr 24, 2020 | 47.28 | 48.82 | 46.05 | 47.97 | 36,611 | +0.33(+0.69%) |
Apr 23, 2020 | 48.62 | 48.76 | 45.65 | 47.64 | 31,547 | -1.21(-2.49%) |
Apr 22, 2020 | 47.95 | 49.33 | 46.72 | 48.85 | 32,794 | +2.01(+4.29%) |
Apr 21, 2020 | 45.92 | 48.99 | 45.92 | 46.85 | 33,408 | -1.11(-2.32%) |
Apr 20, 2020 | 48.92 | 50.29 | 47.60 | 47.96 | 28,658 | -2.62(-5.19%) |
Apr 17, 2020 | 47.16 | 51.18 | 46.94 | 50.58 | 38,752 | +4.57(+9.93%) |
Apr 16, 2020 | 45.52 | 46.21 | 44.62 | 46.02 | 46,835 | +1.40(+3.14%) |
Apr 15, 2020 | 44.49 | 45.27 | 43.16 | 44.61 | 57,439 | -1.63(-3.52%) |
Apr 14, 2020 | 45.30 | 46.33 | 44.00 | 46.24 | 56,415 | +1.72(+3.86%) |
Apr 13, 2020 | 43.60 | 44.68 | 42.67 | 44.52 | 29,564 | +0.36(+0.80%) |
Apr 09, 2020 | 45.33 | 45.77 | 42.91 | 44.17 | 44,426 | -0.16(-0.36%) |
Apr 08, 2020 | 43.34 | 44.84 | 41.59 | 44.32 | 39,019 | +1.73(+4.06%) |
Apr 07, 2020 | 43.53 | 43.53 | 41.67 | 42.60 | 68,065 | -1.40(-3.18%) |
Apr 06, 2020 | 40.91 | 44.44 | 40.91 | 44.00 | 52,233 | +4.49(+11.37%) |
Apr 03, 2020 | 40.94 | 41.35 | 37.48 | 39.50 | 74,615 | -2.35(-5.62%) |
Apr 02, 2020 | 40.95 | 42.05 | 39.75 | 41.86 | 32,216 | +0.20(+0.47%) |
Apr 01, 2020 | 40.39 | 42.04 | 39.97 | 41.66 | 49,881 | -0.82(-1.93%) |
Mar 31, 2020 | 41.55 | 43.49 | 40.34 | 42.48 | 71,905 | +0.61(+1.45%) |
Mar 30, 2020 | 39.70 | 41.88 | 38.79 | 41.88 | 46,119 | +2.66(+6.79%) |
Mar 27, 2020 | 40.00 | 42.43 | 38.68 | 39.21 | 32,706 | -2.90(-6.89%) |
Mar 26, 2020 | 39.26 | 42.11 | 38.46 | 42.11 | 40,490 | +3.31(+8.53%) |
Mar 25, 2020 | 41.70 | 45.87 | 37.27 | 38.81 | 41,284 | -3.32(-7.88%) |
Mar 24, 2020 | 39.74 | 42.75 | 37.78 | 42.12 | 46,362 | +4.37(+11.57%) |
Mar 23, 2020 | 36.87 | 38.78 | 32.20 | 37.76 | 40,387 | +1.14(+3.12%) |
Mar 20, 2020 | 38.72 | 42.58 | 31.60 | 36.61 | 66,058 | -2.21(-5.70%) |
Mar 19, 2020 | 32.29 | 41.92 | 31.60 | 38.82 | 61,464 | +6.28(+19.31%) |
Mar 18, 2020 | 36.06 | 36.06 | 32.53 | 32.54 | 55,218 | -6.45(-16.54%) |
Mar 17, 2020 | 34.30 | 38.99 | 32.56 | 38.99 | 74,911 | +5.07(+14.93%) |
Mar 16, 2020 | 39.97 | 39.98 | 32.54 | 33.93 | 49,125 | -8.83(-20.65%) |
Mar 13, 2020 | 42.05 | 44.74 | 40.69 | 42.76 | 81,013 | +2.49(+6.19%) |
Mar 12, 2020 | 46.06 | 46.10 | 40.04 | 40.26 | 54,223 | -8.24(-16.98%) |
Mar 11, 2020 | 49.22 | 50.42 | 46.47 | 48.50 | 44,836 | -2.00(-3.96%) |
Mar 10, 2020 | 49.68 | 50.50 | 48.43 | 50.50 | 37,913 | +1.70(+3.49%) |
Mar 09, 2020 | 48.46 | 51.12 | 47.53 | 48.80 | 35,134 | -1.88(-3.70%) |
Mar 06, 2020 | 49.10 | 51.37 | 48.79 | 50.67 | 53,363 | +0.48(+0.96%) |
Mar 05, 2020 | 51.59 | 51.73 | 49.26 | 50.19 | 27,971 | -2.68(-5.06%) |
Mar 04, 2020 | 50.70 | 53.44 | 48.91 | 52.87 | 35,708 | +2.89(+5.78%) |
Mar 03, 2020 | 52.04 | 52.81 | 49.31 | 49.98 | 30,831 | -2.36(-4.51%) |