Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 60.05 | 60.05 | 60.05 | 8 | +0.00(+0.00%) | |
May 28, 2020 | 60.16 | 60.16 | 60.05 | 60.05 | 2,724 | +0.05(+0.08%) |
May 27, 2020 | 59.89 | 60.00 | 58.83 | 60.00 | 683 | +3.53(+6.24%) |
May 26, 2020 | 56.19 | 57.23 | 55.87 | 56.47 | 6,373 | +1.95(+3.58%) |
May 22, 2020 | 54.17 | 54.67 | 54.17 | 54.52 | 7,000 | -2.00(-3.54%) |
May 21, 2020 | 56.52 | 56.52 | 56.52 | 56.52 | 148 | +0.00(+0.00%) |
May 20, 2020 | 56.52 | 56.52 | 56.52 | 56.52 | 18,938 | +1.52(+2.76%) |
May 19, 2020 | 55.00 | 55.00 | 55.00 | 55.00 | 184 | +4.44(+8.78%) |
May 18, 2020 | 50.56 | 50.56 | 50.56 | 144 | +0.00(+0.00%) | |
May 15, 2020 | 50.56 | 50.56 | 50.56 | 50.56 | 1,000 | -0.41(-0.81%) |
May 14, 2020 | 50.03 | 51.13 | 50.00 | 50.97 | 8,234 | -2.33(-4.38%) |
May 13, 2020 | 53.93 | 54.00 | 53.26 | 53.30 | 18,623 | -1.39(-2.54%) |
May 12, 2020 | 55.00 | 55.00 | 54.69 | 54.69 | 1,873 | -0.06(-0.11%) |
May 08, 2020 | 54.75 | 54.75 | 54.75 | 0 | +1.99(+3.77%) | |
May 07, 2020 | 53.55 | 53.55 | 52.76 | 52.76 | 716 | -1.99(-3.63%) |
May 06, 2020 | 54.43 | 54.93 | 54.34 | 54.75 | 975 | -2.77(-4.82%) |
May 05, 2020 | 58.21 | 58.21 | 57.52 | 57.52 | 1,563 | +1.69(+3.03%) |
May 04, 2020 | 56.02 | 56.02 | 55.83 | 55.83 | 339 | -3.32(-5.61%) |
May 01, 2020 | 59.15 | 59.15 | 59.15 | 6 | +0.00(+0.00%) | |
Apr 30, 2020 | 59.06 | 59.15 | 59.05 | 59.15 | 18,098 | -0.51(-0.85%) |
Apr 29, 2020 | 59.66 | 59.66 | 59.66 | 59.66 | 251 | +3.16(+5.59%) |
Apr 28, 2020 | 57.23 | 57.23 | 56.34 | 56.50 | 757 | +1.58(+2.88%) |
Apr 27, 2020 | 54.88 | 54.92 | 54.88 | 54.92 | 595 | +2.29(+4.34%) |
Apr 24, 2020 | 52.98 | 52.98 | 52.63 | 52.63 | 700 | -1.05(-1.95%) |
Apr 23, 2020 | 52.96 | 53.68 | 52.96 | 53.68 | 22,131 | +0.93(+1.77%) |
Apr 22, 2020 | 52.75 | 52.75 | 52.75 | 145 | +0.00(+0.00%) | |
Apr 21, 2020 | 52.75 | 52.75 | 52.75 | 52.75 | 233 | -2.95(-5.29%) |
Apr 20, 2020 | 54.97 | 55.70 | 54.03 | 55.70 | 581 | -0.77(-1.35%) |
Apr 17, 2020 | 55.69 | 56.46 | 55.69 | 56.46 | 800 | +2.96(+5.53%) |
Apr 16, 2020 | 53.50 | 53.50 | 53.50 | 53.50 | 580 | +0.46(+0.87%) |
Apr 15, 2020 | 54.20 | 54.20 | 53.04 | 53.04 | 393 | -4.22(-7.38%) |
Apr 14, 2020 | 55.84 | 57.26 | 55.84 | 57.26 | 666 | +3.06(+5.65%) |
Apr 13, 2020 | 54.69 | 54.69 | 53.42 | 54.20 | 1,326 | -1.77(-3.16%) |
Apr 09, 2020 | 55.77 | 55.97 | 55.77 | 55.97 | 200 | +2.67(+5.01%) |
Apr 08, 2020 | 53.68 | 53.68 | 53.30 | 53.30 | 4,117 | -0.89(-1.64%) |
Apr 07, 2020 | 53.78 | 54.19 | 53.78 | 54.19 | 2,361 | +2.42(+4.67%) |
Apr 06, 2020 | 49.16 | 52.04 | 49.16 | 51.77 | 2,813 | +3.85(+8.03%) |
Apr 03, 2020 | 47.92 | 47.92 | 47.92 | 256 | +0.00(+0.00%) | |
Apr 02, 2020 | 48.50 | 48.70 | 47.92 | 47.92 | 1,150 | +0.49(+1.03%) |
Apr 01, 2020 | 48.30 | 48.83 | 47.43 | 47.43 | 5,932 | -4.07(-7.90%) |
Mar 31, 2020 | 51.00 | 51.50 | 51.00 | 51.50 | 353 | +0.53(+1.04%) |
Mar 30, 2020 | 48.30 | 50.97 | 48.30 | 50.97 | 740 | -0.28(-0.55%) |
Mar 27, 2020 | 50.00 | 51.25 | 49.99 | 51.25 | 3,900 | -0.40(-0.77%) |
Mar 26, 2020 | 51.57 | 51.65 | 50.90 | 51.65 | 1,106 | +0.80(+1.57%) |
Mar 25, 2020 | 49.80 | 51.80 | 48.39 | 50.85 | 3,849 | +0.89(+1.78%) |
Mar 24, 2020 | 47.00 | 50.00 | 45.05 | 49.96 | 7,290 | +7.96(+18.95%) |
Mar 23, 2020 | 41.27 | 42.86 | 41.27 | 42.00 | 3,819 | -1.00(-2.33%) |
Mar 20, 2020 | 41.75 | 44.39 | 41.75 | 43.00 | 2,500 | +1.15(+2.75%) |
Mar 19, 2020 | 40.05 | 41.93 | 39.90 | 41.85 | 5,449 | -0.45(-1.06%) |
Mar 18, 2020 | 40.20 | 42.30 | 40.20 | 42.30 | 3,721 | -1.99(-4.50%) |
Mar 17, 2020 | 41.25 | 44.88 | 41.25 | 44.29 | 3,820 | +0.79(+1.82%) |
Mar 16, 2020 | 45.00 | 49.45 | 40.31 | 43.50 | 19,489 | -6.67(-13.29%) |
Mar 13, 2020 | 53.78 | 53.78 | 50.17 | 50.17 | 7,700 | +0.97(+1.96%) |
Mar 12, 2020 | 50.67 | 50.88 | 48.15 | 49.20 | 37,802 | -6.35(-11.43%) |
Mar 11, 2020 | 56.72 | 56.72 | 55.55 | 55.55 | 1,856 | -1.43(-2.51%) |
Mar 10, 2020 | 58.30 | 58.30 | 56.98 | 56.98 | 915 | -0.72(-1.25%) |
Mar 09, 2020 | 57.39 | 61.20 | 57.39 | 57.70 | 1,764 | -6.30(-9.85%) |
Mar 06, 2020 | 64.00 | 64.00 | 64.00 | 19 | +0.00(+0.00%) | |
Mar 05, 2020 | 64.00 | 64.00 | 64.00 | 64.00 | 1,076 | -1.18(-1.81%) |
Mar 04, 2020 | 64.79 | 65.18 | 64.79 | 65.18 | 605 | +1.18(+1.85%) |
Mar 03, 2020 | 64.00 | 64.00 | 64.00 | 189 | +0.00(+0.00%) |