Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.23 | 45.66 | 44.86 | 45.66 | 1,700 | +1.36(+3.07%) |
May 28, 2020 | 44.93 | 44.98 | 44.15 | 44.29 | 2,844 | +1.15(+2.68%) |
May 27, 2020 | 43.28 | 43.28 | 43.14 | 43.14 | 2,247 | -1.00(-2.26%) |
May 26, 2020 | 44.92 | 44.92 | 44.14 | 44.14 | 882 | +1.09(+2.54%) |
May 22, 2020 | 42.98 | 43.29 | 42.98 | 43.04 | 1,600 | -1.32(-2.97%) |
May 21, 2020 | 45.14 | 45.14 | 44.36 | 44.36 | 3,821 | -1.41(-3.08%) |
May 20, 2020 | 44.97 | 45.77 | 44.89 | 45.77 | 3,107 | -0.01(-0.02%) |
May 19, 2020 | 45.50 | 45.78 | 45.50 | 45.78 | 2,942 | -0.69(-1.49%) |
May 18, 2020 | 45.59 | 46.47 | 45.59 | 46.47 | 1,518 | +1.48(+3.28%) |
May 15, 2020 | 44.84 | 45.37 | 44.62 | 44.99 | 3,000 | -0.01(-0.01%) |
May 14, 2020 | 44.93 | 45.30 | 44.63 | 45.00 | 2,331 | -0.41(-0.90%) |
May 13, 2020 | 46.24 | 46.24 | 45.41 | 45.41 | 2,001 | -1.19(-2.55%) |
May 12, 2020 | 46.26 | 46.62 | 46.26 | 46.60 | 3,696 | -0.32(-0.68%) |
May 11, 2020 | 46.53 | 46.92 | 46.53 | 46.92 | 1,212 | -0.60(-1.26%) |
May 08, 2020 | 47.16 | 47.52 | 47.16 | 47.52 | 700 | +0.54(+1.14%) |
May 07, 2020 | 46.99 | 46.99 | 46.90 | 46.98 | 1,104 | +0.10(+0.22%) |
May 06, 2020 | 47.08 | 47.28 | 46.88 | 46.88 | 2,627 | -1.23(-2.55%) |
May 05, 2020 | 48.15 | 48.15 | 47.65 | 48.11 | 1,289 | +0.53(+1.11%) |
May 04, 2020 | 46.88 | 47.64 | 46.88 | 47.58 | 1,213 | -0.58(-1.20%) |
May 01, 2020 | 48.46 | 48.46 | 47.77 | 48.16 | 3,100 | -1.68(-3.37%) |
Apr 30, 2020 | 50.14 | 50.34 | 49.46 | 49.84 | 1,464 | -1.42(-2.77%) |
Apr 29, 2020 | 51.15 | 51.26 | 51.15 | 51.26 | 1,150 | +0.52(+1.03%) |
Apr 28, 2020 | 50.73 | 50.73 | 50.73 | 50.73 | 979 | +0.28(+0.56%) |
Apr 27, 2020 | 49.98 | 50.50 | 49.98 | 50.45 | 1,266 | +0.87(+1.75%) |
Apr 24, 2020 | 49.33 | 49.58 | 48.98 | 49.58 | 2,900 | -0.38(-0.76%) |
Apr 23, 2020 | 49.90 | 49.96 | 49.67 | 49.96 | 1,585 | +0.94(+1.92%) |
Apr 22, 2020 | 48.82 | 49.02 | 48.82 | 49.02 | 1,075 | +0.88(+1.83%) |
Apr 21, 2020 | 48.45 | 48.45 | 48.02 | 48.14 | 4,179 | -0.32(-0.67%) |
Apr 20, 2020 | 48.75 | 49.17 | 48.46 | 48.46 | 5,371 | -0.27(-0.55%) |
Apr 17, 2020 | 48.90 | 48.93 | 48.53 | 48.73 | 24,000 | +0.48(+1.00%) |
Apr 16, 2020 | 47.88 | 48.26 | 47.81 | 48.25 | 7,462 | +1.08(+2.29%) |
Apr 15, 2020 | 46.89 | 47.17 | 46.73 | 47.17 | 4,655 | -4.27(-8.30%) |
Apr 14, 2020 | 51.53 | 51.77 | 51.33 | 51.44 | 5,384 | +0.61(+1.19%) |
Apr 13, 2020 | 57.05 | 57.05 | 50.38 | 50.83 | 3,279 | -0.35(-0.68%) |
Apr 09, 2020 | 51.53 | 51.59 | 51.18 | 51.18 | 1,300 | -0.86(-1.65%) |
Apr 08, 2020 | 51.31 | 52.04 | 51.28 | 52.04 | 24,322 | +1.16(+2.27%) |
Apr 07, 2020 | 51.77 | 51.79 | 50.79 | 50.88 | 33,292 | +0.27(+0.54%) |
Apr 06, 2020 | 50.00 | 50.61 | 50.00 | 50.61 | 3,532 | +2.07(+4.27%) |
Apr 03, 2020 | 50.53 | 50.53 | 48.24 | 48.54 | 4,300 | -0.06(-0.13%) |
Apr 02, 2020 | 48.30 | 48.60 | 47.93 | 48.60 | 3,420 | +1.87(+4.00%) |
Apr 01, 2020 | 47.88 | 47.88 | 46.73 | 46.73 | 2,568 | -2.00(-4.10%) |
Mar 31, 2020 | 48.66 | 48.84 | 48.48 | 48.73 | 2,003 | +2.01(+4.29%) |
Mar 30, 2020 | 46.40 | 47.23 | 46.13 | 46.72 | 3,393 | +0.87(+1.90%) |
Mar 27, 2020 | 45.87 | 46.84 | 45.85 | 45.85 | 2,500 | -1.15(-2.45%) |
Mar 26, 2020 | 46.55 | 47.47 | 46.55 | 47.00 | 2,940 | +1.37(+3.00%) |
Mar 25, 2020 | 45.57 | 46.16 | 45.55 | 45.63 | 1,371 | +2.27(+5.23%) |
Mar 24, 2020 | 41.79 | 43.92 | 41.79 | 43.36 | 3,113 | +3.18(+7.92%) |
Mar 23, 2020 | 40.94 | 41.09 | 40.00 | 40.18 | 41,010 | -1.50(-3.60%) |
Mar 20, 2020 | 40.54 | 43.26 | 40.54 | 41.68 | 20,200 | +1.71(+4.29%) |
Mar 19, 2020 | 39.66 | 40.42 | 39.19 | 39.97 | 2,816 | -0.29(-0.73%) |
Mar 18, 2020 | 40.46 | 40.81 | 39.29 | 40.26 | 6,538 | -3.87(-8.78%) |
Mar 17, 2020 | 43.45 | 44.39 | 43.45 | 44.13 | 1,979 | +1.03(+2.40%) |
Mar 16, 2020 | 41.50 | 44.23 | 41.50 | 43.10 | 8,815 | -3.99(-8.47%) |
Mar 13, 2020 | 46.68 | 47.09 | 45.78 | 47.09 | 6,200 | +3.27(+7.46%) |
Mar 12, 2020 | 43.51 | 44.03 | 43.51 | 43.82 | 8,780 | -3.58(-7.55%) |
Mar 11, 2020 | 47.90 | 47.92 | 47.08 | 47.40 | 5,902 | +0.48(+1.02%) |
Mar 10, 2020 | 46.86 | 46.92 | 46.18 | 46.92 | 5,345 | +1.55(+3.42%) |
Mar 09, 2020 | 45.27 | 45.65 | 45.07 | 45.37 | 3,761 | -1.52(-3.25%) |
Mar 06, 2020 | 47.00 | 47.17 | 46.61 | 46.89 | 4,400 | -2.09(-4.27%) |
Mar 05, 2020 | 49.01 | 49.49 | 48.98 | 48.98 | 57,515 | -0.02(-0.04%) |
Mar 04, 2020 | 48.71 | 49.00 | 48.36 | 49.00 | 82,296 | +2.47(+5.31%) |
Mar 03, 2020 | 46.51 | 46.58 | 46.51 | 46.53 | 1,697 | -0.40(-0.85%) |