Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.77 | 49.63 | 48.77 | 49.63 | 30,571 | +0.64(+1.32%) |
May 28, 2020 | 48.91 | 49.52 | 48.91 | 48.99 | 24,093 | +0.37(+0.75%) |
May 27, 2020 | 47.97 | 48.62 | 47.86 | 48.62 | 13,089 | +1.08(+2.27%) |
May 26, 2020 | 48.30 | 48.36 | 47.55 | 47.55 | 13,120 | -0.03(-0.06%) |
May 22, 2020 | 47.03 | 47.57 | 47.02 | 47.57 | 37,330 | +0.29(+0.61%) |
May 21, 2020 | 47.43 | 47.62 | 47.15 | 47.29 | 9,759 | -0.46(-0.96%) |
May 20, 2020 | 47.57 | 48.05 | 47.57 | 47.74 | 92,383 | +0.50(+1.05%) |
May 19, 2020 | 47.58 | 47.84 | 47.25 | 47.25 | 36,559 | -0.57(-1.19%) |
May 18, 2020 | 47.30 | 48.08 | 47.30 | 47.82 | 29,733 | +1.04(+2.22%) |
May 15, 2020 | 46.37 | 46.78 | 46.09 | 46.78 | 162,318 | +0.45(+0.98%) |
May 14, 2020 | 45.54 | 46.37 | 45.41 | 46.32 | 24,118 | +0.28(+0.61%) |
May 13, 2020 | 46.50 | 46.75 | 45.78 | 46.05 | 42,706 | -0.77(-1.64%) |
May 12, 2020 | 47.57 | 47.73 | 46.81 | 46.81 | 15,045 | -0.82(-1.72%) |
May 11, 2020 | 47.00 | 47.79 | 47.00 | 47.63 | 38,203 | +0.30(+0.63%) |
May 08, 2020 | 47.31 | 47.40 | 47.09 | 47.33 | 96,705 | +0.59(+1.25%) |
May 07, 2020 | 47.16 | 47.16 | 46.71 | 46.75 | 14,163 | +0.29(+0.62%) |
May 06, 2020 | 47.16 | 47.16 | 46.39 | 46.46 | 12,993 | -0.33(-0.70%) |
May 05, 2020 | 46.71 | 47.09 | 46.14 | 46.79 | 50,000 | +0.64(+1.40%) |
May 04, 2020 | 46.06 | 46.14 | 45.54 | 46.14 | 33,745 | +0.16(+0.36%) |
May 01, 2020 | 46.12 | 46.29 | 45.80 | 45.98 | 12,270 | -0.89(-1.91%) |
Apr 30, 2020 | 46.88 | 47.07 | 46.61 | 46.87 | 13,421 | -0.54(-1.14%) |
Apr 29, 2020 | 47.42 | 47.70 | 47.15 | 47.41 | 16,418 | +0.43(+0.92%) |
Apr 28, 2020 | 47.64 | 47.64 | 46.89 | 46.98 | 52,904 | -0.29(-0.61%) |
Apr 27, 2020 | 46.98 | 47.41 | 46.95 | 47.27 | 15,443 | +0.74(+1.59%) |
Apr 24, 2020 | 46.12 | 46.67 | 45.87 | 46.53 | 35,770 | +0.57(+1.23%) |
Apr 23, 2020 | 46.30 | 46.81 | 45.96 | 45.96 | 92,269 | -0.32(-0.69%) |
Apr 22, 2020 | 45.96 | 46.48 | 45.83 | 46.28 | 8,219 | +0.94(+2.07%) |
Apr 21, 2020 | 45.58 | 45.90 | 45.13 | 45.34 | 24,058 | -1.38(-2.96%) |
Apr 20, 2020 | 46.62 | 47.47 | 46.59 | 46.72 | 39,604 | -0.94(-1.98%) |
Apr 17, 2020 | 46.83 | 47.66 | 46.83 | 47.66 | 40,553 | +1.60(+3.47%) |
Apr 16, 2020 | 45.96 | 46.09 | 45.52 | 46.06 | 39,303 | +0.09(+0.19%) |
Apr 15, 2020 | 45.96 | 46.13 | 45.65 | 45.98 | 62,990 | -1.59(-3.34%) |
Apr 14, 2020 | 47.06 | 47.57 | 46.71 | 47.57 | 21,010 | +1.60(+3.48%) |
Apr 13, 2020 | 46.63 | 46.63 | 45.61 | 45.97 | 26,901 | -1.08(-2.29%) |
Apr 09, 2020 | 46.75 | 47.43 | 46.53 | 47.05 | 17,157 | +1.24(+2.71%) |
Apr 08, 2020 | 44.60 | 46.14 | 44.43 | 45.81 | 28,804 | +1.41(+3.18%) |
Apr 07, 2020 | 45.95 | 45.95 | 44.39 | 44.39 | 77,944 | -0.03(-0.06%) |
Apr 06, 2020 | 43.15 | 44.58 | 43.00 | 44.42 | 36,316 | +2.86(+6.87%) |
Apr 03, 2020 | 41.79 | 42.20 | 40.96 | 41.56 | 22,356 | -0.58(-1.37%) |
Apr 02, 2020 | 40.86 | 42.14 | 40.86 | 42.14 | 21,841 | +1.32(+3.23%) |
Apr 01, 2020 | 41.14 | 41.64 | 40.47 | 40.82 | 24,302 | -2.21(-5.14%) |
Mar 31, 2020 | 43.65 | 43.97 | 42.87 | 43.04 | 38,774 | -0.97(-2.21%) |
Mar 30, 2020 | 43.31 | 44.11 | 42.79 | 44.01 | 76,378 | +1.39(+3.27%) |
Mar 27, 2020 | 42.24 | 43.80 | 42.07 | 42.61 | 58,334 | -1.07(-2.44%) |
Mar 26, 2020 | 41.24 | 44.30 | 41.24 | 43.68 | 56,288 | +3.14(+7.73%) |
Mar 25, 2020 | 40.51 | 42.26 | 39.28 | 40.54 | 54,883 | +0.73(+1.84%) |
Mar 24, 2020 | 38.55 | 40.02 | 38.39 | 39.81 | 59,616 | +3.89(+10.81%) |
Mar 23, 2020 | 37.58 | 37.68 | 35.59 | 35.93 | 74,503 | -2.10(-5.51%) |
Mar 20, 2020 | 39.93 | 40.39 | 36.26 | 38.03 | 181,347 | -1.93(-4.84%) |
Mar 19, 2020 | 39.27 | 40.91 | 37.85 | 39.96 | 72,448 | +0.57(+1.44%) |
Mar 18, 2020 | 39.67 | 40.94 | 36.45 | 39.39 | 121,471 | -2.73(-6.48%) |
Mar 17, 2020 | 41.24 | 43.11 | 39.23 | 42.12 | 40,720 | +0.96(+2.33%) |
Mar 16, 2020 | 39.82 | 43.44 | 38.63 | 41.16 | 83,473 | -4.79(-10.42%) |
Mar 13, 2020 | 44.59 | 45.95 | 42.54 | 45.95 | 80,483 | +3.24(+7.59%) |
Mar 12, 2020 | 43.85 | 44.79 | 42.71 | 42.71 | 250,062 | -4.61(-9.74%) |
Mar 11, 2020 | 48.17 | 48.41 | 46.72 | 47.31 | 53,088 | -2.10(-4.24%) |
Mar 10, 2020 | 49.03 | 49.51 | 47.27 | 49.41 | 47,366 | +2.03(+4.28%) |
Mar 09, 2020 | 47.11 | 49.01 | 47.01 | 47.38 | 51,717 | -3.70(-7.25%) |
Mar 06, 2020 | 50.30 | 51.08 | 49.80 | 51.08 | 49,808 | -0.75(-1.45%) |
Mar 05, 2020 | 52.25 | 52.63 | 51.40 | 51.83 | 87,888 | -1.55(-2.90%) |
Mar 04, 2020 | 51.98 | 53.38 | 51.80 | 53.38 | 30,563 | +2.30(+4.50%) |
Mar 03, 2020 | 52.19 | 53.80 | 50.81 | 51.08 | 47,122 | -0.94(-1.81%) |