Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.35 | 50.35 | 47.60 | 47.60 | 6,986 | -2.41(-4.81%) |
May 28, 2020 | 53.07 | 53.23 | 48.94 | 50.00 | 10,541 | -2.74(-5.20%) |
May 27, 2020 | 50.59 | 53.48 | 49.87 | 52.75 | 8,958 | +1.67(+3.27%) |
May 26, 2020 | 50.92 | 51.97 | 50.35 | 51.08 | 9,266 | +1.78(+3.62%) |
May 22, 2020 | 47.06 | 49.61 | 47.06 | 49.29 | 11,261 | +3.16(+6.84%) |
May 21, 2020 | 47.47 | 47.97 | 46.14 | 46.14 | 5,478 | -1.29(-2.71%) |
May 20, 2020 | 47.72 | 48.74 | 46.65 | 47.42 | 5,313 | +1.40(+3.04%) |
May 19, 2020 | 49.04 | 49.04 | 46.02 | 46.02 | 10,581 | -3.56(-7.18%) |
May 18, 2020 | 47.59 | 49.81 | 47.20 | 49.58 | 12,526 | +5.02(+11.25%) |
May 15, 2020 | 44.49 | 45.83 | 42.80 | 44.57 | 7,507 | -0.14(-0.32%) |
May 14, 2020 | 42.08 | 45.58 | 42.08 | 44.71 | 9,692 | +1.67(+3.88%) |
May 13, 2020 | 44.42 | 45.13 | 42.20 | 43.04 | 10,333 | -1.17(-2.65%) |
May 12, 2020 | 47.19 | 48.28 | 44.21 | 44.21 | 10,334 | -4.27(-8.80%) |
May 11, 2020 | 49.49 | 50.71 | 47.34 | 48.48 | 13,153 | -0.01(-0.02%) |
May 08, 2020 | 48.66 | 49.63 | 48.49 | 48.49 | 10,114 | +1.50(+3.18%) |
May 07, 2020 | 44.08 | 46.99 | 44.08 | 46.99 | 10,948 | +4.23(+9.89%) |
May 06, 2020 | 45.07 | 48.20 | 42.49 | 42.76 | 14,279 | -0.73(-1.68%) |
May 05, 2020 | 48.91 | 49.26 | 43.21 | 43.49 | 5,819 | -4.26(-8.92%) |
May 04, 2020 | 49.35 | 51.11 | 47.75 | 47.75 | 11,206 | -2.91(-5.74%) |
May 01, 2020 | 47.47 | 51.25 | 47.47 | 50.66 | 9,697 | +3.01(+6.32%) |
Apr 30, 2020 | 49.68 | 50.47 | 44.98 | 47.65 | 8,981 | -3.28(-6.44%) |
Apr 29, 2020 | 50.91 | 52.75 | 50.91 | 50.92 | 8,437 | +1.57(+3.19%) |
Apr 28, 2020 | 49.43 | 50.45 | 48.23 | 49.35 | 5,479 | +0.14(+0.29%) |
Apr 27, 2020 | 47.00 | 50.32 | 47.00 | 49.21 | 9,983 | +2.50(+5.36%) |
Apr 24, 2020 | 46.36 | 47.02 | 44.28 | 46.71 | 14,180 | +3.21(+7.39%) |
Apr 23, 2020 | 43.64 | 45.07 | 42.66 | 43.49 | 7,398 | -0.12(-0.29%) |
Apr 22, 2020 | 43.68 | 45.14 | 43.07 | 43.62 | 8,587 | +1.18(+2.78%) |
Apr 21, 2020 | 42.08 | 44.29 | 42.08 | 42.44 | 8,291 | +0.05(+0.11%) |
Apr 20, 2020 | 42.66 | 44.06 | 42.35 | 42.39 | 8,589 | -1.97(-4.43%) |
Apr 17, 2020 | 41.99 | 44.36 | 41.72 | 44.36 | 5,526 | +3.39(+8.26%) |
Apr 16, 2020 | 40.24 | 40.97 | 39.02 | 40.97 | 7,843 | -0.47(-1.13%) |
Apr 15, 2020 | 42.28 | 43.05 | 39.73 | 41.44 | 4,975 | -1.46(-3.40%) |
Apr 14, 2020 | 46.08 | 46.08 | 42.90 | 42.90 | 5,965 | +0.00(+0.00%) |
Apr 13, 2020 | 43.25 | 44.14 | 42.58 | 42.90 | 5,455 | -2.41(-5.31%) |
Apr 09, 2020 | 42.57 | 45.89 | 41.23 | 45.30 | 19,602 | +3.98(+9.63%) |
Apr 08, 2020 | 36.02 | 41.32 | 36.02 | 41.32 | 26,839 | +4.47(+12.13%) |
Apr 07, 2020 | 39.23 | 39.81 | 35.64 | 36.86 | 22,997 | -2.71(-6.86%) |
Apr 06, 2020 | 42.63 | 42.63 | 39.13 | 39.57 | 35,977 | -0.24(-0.60%) |
Apr 03, 2020 | 42.43 | 42.43 | 39.33 | 39.81 | 9,280 | -4.10(-9.35%) |
Apr 02, 2020 | 45.11 | 46.24 | 43.16 | 43.91 | 4,685 | -0.60(-1.36%) |
Apr 01, 2020 | 44.93 | 45.50 | 43.38 | 44.52 | 9,886 | -3.27(-6.84%) |
Mar 31, 2020 | 46.82 | 48.24 | 42.96 | 47.79 | 22,843 | +1.20(+2.57%) |
Mar 30, 2020 | 44.89 | 46.70 | 44.86 | 46.59 | 11,149 | +2.18(+4.90%) |
Mar 27, 2020 | 44.09 | 44.89 | 40.77 | 44.41 | 7,014 | -1.02(-2.25%) |
Mar 26, 2020 | 43.41 | 47.43 | 42.79 | 45.43 | 14,170 | +2.56(+5.97%) |
Mar 25, 2020 | 41.45 | 43.29 | 41.16 | 42.87 | 9,468 | +0.55(+1.31%) |
Mar 24, 2020 | 41.12 | 42.41 | 40.00 | 42.32 | 10,355 | +2.97(+7.55%) |
Mar 23, 2020 | 40.68 | 42.83 | 38.92 | 39.35 | 9,747 | -1.22(-3.01%) |
Mar 20, 2020 | 37.39 | 42.38 | 37.39 | 40.57 | 26,175 | +2.27(+5.94%) |
Mar 19, 2020 | 34.54 | 39.17 | 34.54 | 38.30 | 13,072 | +3.52(+10.13%) |
Mar 18, 2020 | 40.02 | 41.07 | 34.78 | 34.78 | 31,602 | -7.77(-18.25%) |
Mar 17, 2020 | 42.98 | 43.89 | 39.25 | 42.54 | 21,127 | +1.33(+3.22%) |
Mar 16, 2020 | 40.43 | 43.85 | 40.13 | 41.21 | 30,418 | -1.77(-4.11%) |
Mar 13, 2020 | 40.16 | 43.30 | 37.13 | 42.98 | 23,557 | +4.14(+10.65%) |
Mar 12, 2020 | 38.53 | 40.02 | 38.15 | 38.84 | 13,354 | -1.51(-3.74%) |
Mar 11, 2020 | 43.65 | 44.85 | 39.95 | 40.35 | 13,699 | -4.68(-10.39%) |
Mar 10, 2020 | 42.97 | 45.03 | 41.45 | 45.03 | 6,003 | +3.10(+7.40%) |
Mar 09, 2020 | 41.54 | 45.37 | 41.31 | 41.93 | 17,226 | -3.44(-7.58%) |
Mar 06, 2020 | 42.60 | 47.76 | 42.60 | 45.37 | 11,831 | +1.75(+4.01%) |
Mar 05, 2020 | 46.36 | 46.49 | 42.98 | 43.62 | 16,338 | -3.94(-8.29%) |
Mar 04, 2020 | 47.33 | 47.95 | 46.51 | 47.56 | 7,733 | +0.55(+1.18%) |
Mar 03, 2020 | 48.54 | 48.82 | 46.51 | 47.01 | 13,012 | -1.80(-3.68%) |