Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.40 | 53.10 | 49.90 | 52.10 | 78,620 | +2.20(+4.41%) |
May 28, 2020 | 54.00 | 54.00 | 49.00 | 49.90 | 52,935 | -3.00(-5.67%) |
May 27, 2020 | 55.80 | 56.20 | 51.40 | 52.90 | 86,470 | -1.80(-3.29%) |
May 26, 2020 | 53.10 | 56.90 | 52.30 | 54.70 | 150,634 | +0.80(+1.48%) |
May 22, 2020 | 54.80 | 54.80 | 50.80 | 53.90 | 68,240 | -0.20(-0.37%) |
May 21, 2020 | 50.20 | 55.00 | 49.50 | 54.10 | 54,461 | +3.10(+6.08%) |
May 20, 2020 | 55.50 | 55.70 | 50.70 | 51.00 | 40,923 | -4.00(-7.27%) |
May 19, 2020 | 51.70 | 55.20 | 51.60 | 55.00 | 68,571 | +2.30(+4.36%) |
May 18, 2020 | 50.70 | 52.80 | 50.40 | 52.70 | 56,903 | +2.20(+4.36%) |
May 15, 2020 | 48.90 | 50.50 | 48.10 | 50.50 | 38,850 | +1.90(+3.91%) |
May 14, 2020 | 47.30 | 49.10 | 46.60 | 48.60 | 36,111 | +1.50(+3.18%) |
May 13, 2020 | 47.10 | 47.90 | 46.35 | 47.10 | 26,440 | +0.40(+0.86%) |
May 12, 2020 | 48.70 | 48.70 | 45.75 | 46.70 | 38,054 | -1.50(-3.11%) |
May 11, 2020 | 47.50 | 48.50 | 46.10 | 48.20 | 40,058 | +0.80(+1.69%) |
May 08, 2020 | 46.40 | 47.50 | 45.70 | 47.40 | 31,850 | +0.80(+1.72%) |
May 07, 2020 | 46.50 | 47.10 | 45.50 | 46.60 | 41,634 | +0.50(+1.08%) |
May 06, 2020 | 45.20 | 46.40 | 44.50 | 46.10 | 35,809 | +0.60(+1.32%) |
May 05, 2020 | 45.30 | 45.50 | 44.40 | 45.50 | 24,019 | +0.30(+0.66%) |
May 04, 2020 | 44.80 | 45.50 | 44.37 | 45.20 | 30,647 | +0.70(+1.57%) |
May 01, 2020 | 43.20 | 44.90 | 43.20 | 44.50 | 32,220 | +0.80(+1.83%) |
Apr 30, 2020 | 42.80 | 44.20 | 42.80 | 43.70 | 11,409 | +0.70(+1.63%) |
Apr 29, 2020 | 43.80 | 44.10 | 43.00 | 43.00 | 9,054 | -0.70(-1.60%) |
Apr 28, 2020 | 44.50 | 44.50 | 43.60 | 43.70 | 13,507 | -0.30(-0.68%) |
Apr 27, 2020 | 43.30 | 45.00 | 43.30 | 44.00 | 32,947 | +0.30(+0.69%) |
Apr 24, 2020 | 44.00 | 44.30 | 43.10 | 43.70 | 16,820 | -0.80(-1.80%) |
Apr 23, 2020 | 44.90 | 45.35 | 42.60 | 44.50 | 12,232 | -0.60(-1.33%) |
Apr 22, 2020 | 45.50 | 45.53 | 44.40 | 45.10 | 10,143 | +0.10(+0.22%) |
Apr 21, 2020 | 44.90 | 45.00 | 44.10 | 45.00 | 10,904 | +0.20(+0.45%) |
Apr 20, 2020 | 45.60 | 46.80 | 44.60 | 44.80 | 27,440 | -0.60(-1.32%) |
Apr 17, 2020 | 47.00 | 47.00 | 44.90 | 45.40 | 40,910 | -1.60(-3.40%) |
Apr 16, 2020 | 44.00 | 47.00 | 44.00 | 47.00 | 55,319 | +3.00(+6.82%) |
Apr 15, 2020 | 43.00 | 44.70 | 41.60 | 44.00 | 32,576 | +1.80(+4.27%) |
Apr 14, 2020 | 44.00 | 44.60 | 41.40 | 42.20 | 22,796 | -1.70(-3.87%) |
Apr 13, 2020 | 45.00 | 45.00 | 42.84 | 43.90 | 16,678 | -0.50(-1.13%) |
Apr 09, 2020 | 45.80 | 45.80 | 43.10 | 44.40 | 18,210 | +0.30(+0.68%) |
Apr 08, 2020 | 44.70 | 45.90 | 43.10 | 44.10 | 16,857 | -0.70(-1.56%) |
Apr 07, 2020 | 44.70 | 44.80 | 43.30 | 44.80 | 17,695 | +0.70(+1.59%) |
Apr 06, 2020 | 45.50 | 46.00 | 43.60 | 44.10 | 19,467 | -1.40(-3.08%) |
Apr 03, 2020 | 44.90 | 45.50 | 42.50 | 45.50 | 19,840 | +1.20(+2.71%) |
Apr 02, 2020 | 45.30 | 46.70 | 43.60 | 44.30 | 19,141 | -1.10(-2.42%) |
Apr 01, 2020 | 47.20 | 47.30 | 44.00 | 45.40 | 21,737 | -1.80(-3.81%) |
Mar 31, 2020 | 44.00 | 47.60 | 43.50 | 47.20 | 37,747 | +2.40(+5.36%) |
Mar 30, 2020 | 44.00 | 45.50 | 44.00 | 44.80 | 22,948 | +0.20(+0.45%) |
Mar 27, 2020 | 45.00 | 45.80 | 43.30 | 44.60 | 21,830 | -0.30(-0.67%) |
Mar 26, 2020 | 45.50 | 46.40 | 44.00 | 44.90 | 34,271 | -0.50(-1.10%) |
Mar 25, 2020 | 42.50 | 45.90 | 42.00 | 45.40 | 26,761 | +2.90(+6.82%) |
Mar 24, 2020 | 41.00 | 42.50 | 40.80 | 42.50 | 31,564 | +2.90(+7.32%) |
Mar 23, 2020 | 42.70 | 42.70 | 38.55 | 39.60 | 38,771 | -2.80(-6.60%) |
Mar 20, 2020 | 44.00 | 44.00 | 41.20 | 42.40 | 42,790 | -1.10(-2.53%) |
Mar 19, 2020 | 46.00 | 46.70 | 42.30 | 43.50 | 46,568 | -3.00(-6.45%) |
Mar 18, 2020 | 46.80 | 47.50 | 45.30 | 46.50 | 20,480 | -1.00(-2.11%) |
Mar 17, 2020 | 46.60 | 48.00 | 43.10 | 47.50 | 52,851 | +0.30(+0.64%) |
Mar 16, 2020 | 47.00 | 47.80 | 46.10 | 47.20 | 32,673 | -1.20(-2.48%) |
Mar 13, 2020 | 47.40 | 50.70 | 46.00 | 48.40 | 46,350 | +1.80(+3.86%) |
Mar 12, 2020 | 48.20 | 49.00 | 46.00 | 46.60 | 71,949 | -3.30(-6.61%) |
Mar 11, 2020 | 51.40 | 51.80 | 48.60 | 49.90 | 63,289 | -1.40(-2.73%) |
Mar 10, 2020 | 48.50 | 51.90 | 47.20 | 51.30 | 53,114 | +2.80(+5.77%) |
Mar 09, 2020 | 47.40 | 49.50 | 47.00 | 48.50 | 40,564 | -1.10(-2.22%) |
Mar 06, 2020 | 50.20 | 50.80 | 48.13 | 49.60 | 26,540 | -0.20(-0.40%) |
Mar 05, 2020 | 46.00 | 52.00 | 45.10 | 49.80 | 45,223 | +4.70(+10.42%) |
Mar 04, 2020 | 47.80 | 49.20 | 44.40 | 45.10 | 32,368 | -2.70(-5.65%) |
Mar 03, 2020 | 45.50 | 48.30 | 45.50 | 47.80 | 21,219 | +2.50(+5.52%) |