Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.80 | 50.80 | 50.42 | 50.43 | 26,800 | -0.17(-0.34%) |
May 28, 2020 | 50.39 | 50.90 | 50.39 | 50.60 | 29,993 | +0.21(+0.42%) |
May 27, 2020 | 50.45 | 50.48 | 50.33 | 50.39 | 15,976 | -0.06(-0.12%) |
May 26, 2020 | 50.50 | 50.60 | 50.40 | 50.45 | 37,072 | +0.07(+0.14%) |
May 22, 2020 | 50.28 | 50.60 | 50.28 | 50.38 | 31,100 | -0.09(-0.18%) |
May 21, 2020 | 50.56 | 50.56 | 50.40 | 50.47 | 21,864 | +0.06(+0.12%) |
May 20, 2020 | 50.60 | 50.60 | 50.35 | 50.41 | 34,623 | +0.00(+0.00%) |
May 19, 2020 | 50.34 | 50.42 | 50.32 | 50.41 | 10,182 | +0.02(+0.04%) |
May 18, 2020 | 50.22 | 50.46 | 50.22 | 50.39 | 45,613 | +0.17(+0.34%) |
May 15, 2020 | 50.40 | 50.48 | 50.20 | 50.22 | 29,700 | -0.21(-0.42%) |
May 14, 2020 | 50.27 | 50.52 | 50.21 | 50.43 | 20,595 | +0.06(+0.12%) |
May 13, 2020 | 50.15 | 50.37 | 47.65 | 50.37 | 28,563 | +0.06(+0.12%) |
May 12, 2020 | 50.27 | 50.66 | 50.21 | 50.31 | 37,708 | +0.08(+0.16%) |
May 11, 2020 | 50.50 | 50.50 | 50.04 | 50.23 | 61,209 | -0.26(-0.51%) |
May 08, 2020 | 50.19 | 50.55 | 50.16 | 50.49 | 74,800 | +0.28(+0.56%) |
May 07, 2020 | 50.21 | 50.45 | 50.07 | 50.21 | 59,425 | +0.01(+0.02%) |
May 06, 2020 | 50.08 | 50.20 | 50.05 | 50.20 | 47,632 | +0.02(+0.04%) |
May 05, 2020 | 50.13 | 50.21 | 50.02 | 50.18 | 81,128 | -0.03(-0.06%) |
May 04, 2020 | 50.09 | 50.30 | 50.09 | 50.21 | 38,074 | +0.12(+0.24%) |
May 01, 2020 | 50.31 | 50.31 | 50.01 | 50.09 | 31,500 | -0.00(-0.00%) |
Apr 30, 2020 | 50.06 | 50.16 | 49.97 | 50.09 | 50,621 | +0.12(+0.23%) |
Apr 29, 2020 | 49.97 | 50.04 | 49.97 | 49.98 | 46,747 | -0.03(-0.05%) |
Apr 28, 2020 | 50.05 | 50.05 | 49.96 | 50.00 | 9,987 | -0.04(-0.09%) |
Apr 27, 2020 | 50.00 | 50.15 | 50.00 | 50.05 | 14,484 | -0.00(-0.01%) |
Apr 24, 2020 | 50.10 | 50.10 | 50.01 | 50.05 | 18,900 | -0.01(-0.02%) |
Apr 23, 2020 | 50.07 | 50.07 | 50.00 | 50.06 | 23,987 | +0.05(+0.09%) |
Apr 22, 2020 | 50.35 | 50.35 | 49.95 | 50.02 | 8,920 | +0.03(+0.07%) |
Apr 21, 2020 | 50.09 | 50.11 | 49.92 | 49.98 | 47,349 | -0.00(-0.01%) |
Apr 20, 2020 | 50.08 | 50.10 | 49.95 | 49.98 | 23,949 | +0.03(+0.07%) |
Apr 17, 2020 | 50.09 | 50.09 | 49.80 | 49.95 | 19,800 | -0.05(-0.10%) |
Apr 16, 2020 | 50.35 | 50.35 | 49.90 | 50.00 | 21,948 | +0.10(+0.20%) |
Apr 15, 2020 | 49.94 | 50.07 | 49.80 | 49.90 | 16,626 | -0.27(-0.54%) |
Apr 14, 2020 | 49.95 | 50.17 | 49.77 | 50.17 | 23,922 | +0.53(+1.07%) |
Apr 13, 2020 | 49.76 | 50.25 | 49.61 | 49.64 | 75,124 | +0.05(+0.10%) |
Apr 09, 2020 | 49.51 | 49.64 | 49.51 | 49.59 | 25,300 | +0.18(+0.36%) |
Apr 08, 2020 | 48.88 | 49.50 | 48.88 | 49.41 | 17,607 | +0.02(+0.04%) |
Apr 07, 2020 | 49.39 | 49.56 | 49.22 | 49.39 | 38,695 | -0.20(-0.40%) |
Apr 06, 2020 | 49.08 | 49.95 | 49.06 | 49.59 | 188,666 | +0.42(+0.85%) |
Apr 03, 2020 | 49.48 | 49.48 | 49.15 | 49.17 | 35,200 | +0.04(+0.08%) |
Apr 02, 2020 | 49.38 | 49.38 | 48.91 | 49.13 | 88,901 | +0.17(+0.35%) |
Apr 01, 2020 | 49.26 | 49.26 | 48.81 | 48.96 | 15,113 | +0.09(+0.18%) |
Mar 31, 2020 | 48.58 | 49.16 | 48.58 | 48.87 | 46,464 | +0.22(+0.45%) |
Mar 30, 2020 | 48.68 | 48.68 | 48.39 | 48.65 | 11,582 | -0.18(-0.37%) |
Mar 27, 2020 | 47.23 | 48.83 | 47.23 | 48.83 | 47,200 | +0.77(+1.60%) |
Mar 26, 2020 | 46.66 | 48.28 | 46.03 | 48.06 | 147,865 | +0.10(+0.21%) |
Mar 25, 2020 | 45.80 | 48.40 | 45.80 | 47.96 | 75,251 | +0.11(+0.23%) |
Mar 24, 2020 | 47.50 | 48.18 | 46.53 | 47.85 | 100,326 | +1.26(+2.70%) |
Mar 23, 2020 | 45.31 | 47.11 | 45.30 | 46.59 | 80,618 | +1.82(+4.07%) |
Mar 20, 2020 | 44.65 | 45.26 | 43.16 | 44.77 | 276,800 | -0.25(-0.56%) |
Mar 19, 2020 | 46.89 | 48.10 | 44.50 | 45.02 | 255,630 | -3.21(-6.66%) |
Mar 18, 2020 | 49.56 | 49.56 | 46.38 | 48.23 | 60,183 | -1.39(-2.80%) |
Mar 17, 2020 | 48.50 | 50.62 | 48.48 | 49.62 | 112,145 | +0.66(+1.35%) |
Mar 16, 2020 | 46.61 | 49.36 | 46.32 | 48.96 | 234,513 | -0.04(-0.08%) |
Mar 13, 2020 | 47.51 | 49.00 | 46.29 | 49.00 | 323,500 | +3.24(+7.08%) |
Mar 12, 2020 | 48.12 | 49.55 | 45.76 | 45.76 | 539,516 | -4.17(-8.35%) |
Mar 11, 2020 | 50.75 | 50.75 | 49.82 | 49.93 | 296,110 | -0.85(-1.67%) |
Mar 10, 2020 | 50.87 | 50.90 | 50.78 | 50.78 | 110,304 | -0.20(-0.38%) |
Mar 09, 2020 | 50.97 | 51.00 | 50.88 | 50.98 | 68,698 | +0.00(+0.01%) |
Mar 06, 2020 | 51.03 | 51.09 | 50.97 | 50.97 | 39,200 | -0.04(-0.08%) |
Mar 05, 2020 | 51.04 | 51.04 | 50.96 | 51.01 | 34,311 | +0.05(+0.11%) |
Mar 04, 2020 | 51.03 | 51.03 | 50.95 | 50.96 | 47,972 | +0.01(+0.01%) |
Mar 03, 2020 | 50.94 | 51.00 | 50.94 | 50.95 | 137,842 | -0.00(-0.01%) |