Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.57 | 48.89 | 47.82 | 48.45 | 0 | -0.12(-0.25%) |
May 28, 2020 | 48.94 | 48.97 | 48.31 | 48.57 | 0 | -0.37(-0.76%) |
May 27, 2020 | 49.80 | 50.04 | 48.61 | 48.94 | 0 | -0.85(-1.71%) |
May 26, 2020 | 49.29 | 50.51 | 49.29 | 49.79 | 0 | +0.50(+1.01%) |
May 22, 2020 | 49.29 | 49.29 | 49.29 | 49.29 | 0 | -0.13(-0.26%) |
May 21, 2020 | 50.12 | 50.30 | 49.23 | 49.42 | 0 | -0.70(-1.40%) |
May 20, 2020 | 50.02 | 50.78 | 49.94 | 50.12 | 0 | +0.10(+0.20%) |
May 19, 2020 | 49.71 | 50.39 | 49.59 | 50.02 | 0 | +0.31(+0.62%) |
May 18, 2020 | 48.95 | 49.86 | 48.87 | 49.71 | 0 | +0.76(+1.55%) |
May 15, 2020 | 49.04 | 49.72 | 48.70 | 48.95 | 0 | -0.09(-0.18%) |
May 14, 2020 | 48.56 | 49.39 | 48.55 | 49.04 | 0 | +0.48(+0.99%) |
May 13, 2020 | 48.82 | 49.00 | 48.30 | 48.56 | 0 | -0.26(-0.53%) |
May 12, 2020 | 49.00 | 49.09 | 48.42 | 48.82 | 0 | -0.18(-0.37%) |
May 11, 2020 | 49.14 | 49.75 | 48.84 | 49.00 | 0 | -0.14(-0.28%) |
May 08, 2020 | 48.64 | 49.43 | 48.64 | 49.14 | 0 | +0.50(+1.03%) |
May 07, 2020 | 48.55 | 49.01 | 48.28 | 48.64 | 0 | +0.09(+0.19%) |
May 06, 2020 | 49.30 | 49.37 | 48.36 | 48.55 | 0 | -0.75(-1.52%) |
May 05, 2020 | 48.36 | 49.56 | 48.27 | 49.30 | 0 | +0.94(+1.94%) |
May 04, 2020 | 49.46 | 49.46 | 48.17 | 48.36 | 0 | -1.10(-2.22%) |
May 01, 2020 | 48.77 | 49.61 | 48.34 | 49.46 | 0 | +0.69(+1.41%) |
Apr 30, 2020 | 47.74 | 48.83 | 47.69 | 48.77 | 0 | +1.03(+2.16%) |
Apr 29, 2020 | 47.04 | 47.99 | 47.04 | 47.74 | 0 | +0.70(+1.49%) |
Apr 28, 2020 | 46.46 | 47.51 | 46.17 | 47.04 | 0 | +0.58(+1.25%) |
Apr 27, 2020 | 47.32 | 47.51 | 46.36 | 46.46 | 0 | -0.86(-1.82%) |
Apr 24, 2020 | 48.66 | 48.68 | 47.09 | 47.32 | 0 | -1.34(-2.75%) |
Apr 23, 2020 | 48.62 | 49.24 | 48.49 | 48.66 | 0 | +0.04(+0.08%) |
Apr 22, 2020 | 47.89 | 48.86 | 47.70 | 48.62 | 0 | +0.73(+1.52%) |
Apr 21, 2020 | 49.05 | 49.07 | 47.44 | 47.89 | 0 | -1.16(-2.36%) |
Apr 20, 2020 | 49.65 | 49.74 | 48.87 | 49.05 | 0 | -0.60(-1.21%) |
Apr 17, 2020 | 49.26 | 50.00 | 49.21 | 49.65 | 0 | +0.39(+0.79%) |
Apr 16, 2020 | 49.24 | 49.57 | 49.06 | 49.26 | 0 | +0.02(+0.04%) |
Apr 15, 2020 | 49.08 | 49.28 | 48.30 | 49.24 | 0 | +0.16(+0.33%) |
Apr 14, 2020 | 49.42 | 49.57 | 48.71 | 49.08 | 0 | -0.34(-0.69%) |
Apr 13, 2020 | 50.01 | 50.22 | 48.98 | 49.42 | 0 | -0.59(-1.18%) |
Apr 09, 2020 | 50.01 | 50.01 | 50.01 | 50.01 | 0 | -0.22(-0.44%) |
Apr 08, 2020 | 50.21 | 50.47 | 49.85 | 50.23 | 0 | +0.02(+0.04%) |
Apr 07, 2020 | 49.67 | 50.55 | 49.60 | 50.21 | 0 | +0.54(+1.09%) |
Apr 06, 2020 | 48.53 | 49.79 | 48.27 | 49.67 | 0 | +1.14(+2.35%) |
Apr 03, 2020 | 49.12 | 49.72 | 48.36 | 48.53 | 0 | -0.59(-1.20%) |
Apr 02, 2020 | 47.79 | 49.98 | 47.79 | 49.12 | 0 | +1.33(+2.78%) |
Apr 01, 2020 | 49.38 | 49.40 | 47.69 | 47.79 | 0 | -1.59(-3.22%) |
Mar 31, 2020 | 49.78 | 50.03 | 48.90 | 49.38 | 0 | -0.40(-0.80%) |
Mar 30, 2020 | 49.85 | 50.48 | 49.36 | 49.78 | 0 | -0.07(-0.14%) |
Mar 27, 2020 | 51.77 | 51.88 | 49.85 | 49.85 | 0 | -1.92(-3.71%) |
Mar 26, 2020 | 52.80 | 52.91 | 51.69 | 51.77 | 0 | -1.03(-1.95%) |
Mar 25, 2020 | 51.92 | 52.96 | 51.79 | 52.80 | 0 | +0.88(+1.69%) |
Mar 24, 2020 | 50.73 | 52.21 | 50.58 | 51.92 | 0 | +1.19(+2.35%) |
Mar 23, 2020 | 50.44 | 51.09 | 49.65 | 50.73 | 0 | +0.29(+0.57%) |
Mar 20, 2020 | 49.02 | 50.78 | 48.96 | 50.44 | 0 | +1.42(+2.90%) |
Mar 19, 2020 | 48.94 | 49.42 | 48.08 | 49.02 | 0 | +0.08(+0.16%) |
Mar 18, 2020 | 48.68 | 50.30 | 48.40 | 48.94 | 0 | +0.23(+0.47%) |
Mar 17, 2020 | 49.35 | 49.57 | 48.52 | 48.71 | 0 | -0.64(-1.30%) |
Mar 16, 2020 | 51.27 | 51.27 | 49.19 | 49.35 | 0 | -1.91(-3.73%) |
Mar 13, 2020 | 51.60 | 52.70 | 51.14 | 51.26 | 0 | -0.34(-0.66%) |
Mar 12, 2020 | 53.75 | 53.75 | 51.34 | 51.60 | 0 | -2.15(-4.00%) |
Mar 11, 2020 | 54.41 | 54.73 | 53.44 | 53.75 | 0 | -0.66(-1.21%) |
Mar 10, 2020 | 53.42 | 54.81 | 53.28 | 54.41 | 0 | +0.99(+1.85%) |
Mar 09, 2020 | 53.95 | 53.95 | 52.09 | 53.42 | 0 | -0.52(-0.96%) |
Mar 06, 2020 | 55.38 | 55.77 | 53.67 | 53.94 | 0 | -1.44(-2.60%) |
Mar 05, 2020 | 56.75 | 56.95 | 55.24 | 55.38 | 0 | -1.37(-2.41%) |
Mar 04, 2020 | 57.88 | 58.06 | 56.52 | 56.75 | 0 | -1.13(-1.95%) |
Mar 03, 2020 | 56.87 | 58.14 | 56.87 | 57.88 | 0 | +1.01(+1.78%) |