Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.13 | 51.13 | 51.13 | 25 | +0.00(+0.00%) | |
May 28, 2020 | 51.13 | 51.13 | 51.13 | 105 | +0.00(+0.00%) | |
May 27, 2020 | 51.13 | 51.13 | 51.13 | 51.13 | 1,150 | +4.90(+10.60%) |
May 26, 2020 | 46.23 | 46.23 | 46.23 | 519 | +0.00(+0.00%) | |
May 22, 2020 | 46.23 | 46.23 | 46.23 | 46.23 | 8,100 | -2.32(-4.78%) |
May 21, 2020 | 49.15 | 49.15 | 48.34 | 48.55 | 3,920 | -0.98(-1.98%) |
May 20, 2020 | 49.80 | 49.80 | 49.53 | 49.53 | 2,073 | -0.09(-0.18%) |
May 19, 2020 | 49.72 | 49.72 | 49.22 | 49.62 | 1,415 | +0.74(+1.51%) |
May 18, 2020 | 49.00 | 49.00 | 48.88 | 48.88 | 1,618 | +1.09(+2.29%) |
May 15, 2020 | 47.40 | 47.79 | 47.29 | 47.79 | 1,100 | +0.27(+0.57%) |
May 14, 2020 | 46.37 | 47.52 | 46.37 | 47.52 | 838 | -2.15(-4.33%) |
May 13, 2020 | 49.67 | 49.67 | 47.56 | 49.67 | 1,470 | -0.22(-0.44%) |
May 12, 2020 | 49.54 | 49.89 | 49.54 | 49.89 | 688 | -1.53(-2.98%) |
May 11, 2020 | 51.13 | 51.42 | 50.18 | 51.42 | 1,663 | +1.42(+2.84%) |
May 08, 2020 | 49.69 | 50.00 | 49.69 | 50.00 | 1,500 | +1.29(+2.65%) |
May 07, 2020 | 49.12 | 49.12 | 48.45 | 48.71 | 779 | +0.21(+0.43%) |
May 06, 2020 | 47.95 | 49.59 | 47.95 | 48.50 | 1,211 | -0.29(-0.59%) |
May 05, 2020 | 47.25 | 49.87 | 47.25 | 48.79 | 1,376 | +0.69(+1.43%) |
May 04, 2020 | 47.15 | 48.88 | 47.15 | 48.10 | 1,761 | -1.17(-2.37%) |
May 01, 2020 | 48.70 | 49.27 | 48.70 | 49.27 | 600 | -1.58(-3.11%) |
Apr 30, 2020 | 50.41 | 50.85 | 50.41 | 50.85 | 1,461 | +0.19(+0.38%) |
Apr 29, 2020 | 50.66 | 50.66 | 50.66 | 50.66 | 352 | +0.32(+0.64%) |
Apr 28, 2020 | 50.34 | 50.34 | 50.34 | 50.34 | 404 | +1.53(+3.13%) |
Apr 27, 2020 | 47.44 | 49.48 | 47.44 | 48.81 | 1,650 | +0.21(+0.43%) |
Apr 24, 2020 | 48.75 | 48.98 | 48.35 | 48.60 | 700 | -1.12(-2.25%) |
Apr 23, 2020 | 49.97 | 49.97 | 49.10 | 49.72 | 1,398 | +1.77(+3.68%) |
Apr 22, 2020 | 47.95 | 47.95 | 47.95 | 47.95 | 276 | -0.09(-0.18%) |
Apr 21, 2020 | 48.12 | 48.12 | 47.38 | 48.04 | 536 | -0.45(-0.93%) |
Apr 20, 2020 | 48.04 | 49.42 | 48.04 | 48.49 | 8,688 | -0.68(-1.38%) |
Apr 17, 2020 | 47.74 | 49.88 | 47.74 | 49.17 | 2,600 | +1.93(+4.09%) |
Apr 16, 2020 | 47.07 | 47.67 | 47.04 | 47.24 | 2,173 | -0.51(-1.07%) |
Apr 15, 2020 | 47.54 | 48.13 | 47.54 | 47.75 | 4,319 | -1.23(-2.52%) |
Apr 14, 2020 | 48.50 | 48.98 | 48.50 | 48.98 | 1,806 | +1.86(+3.95%) |
Apr 13, 2020 | 48.66 | 48.66 | 47.12 | 47.12 | 2,036 | -1.00(-2.08%) |
Apr 09, 2020 | 48.89 | 48.89 | 48.12 | 48.12 | 1,600 | -0.28(-0.58%) |
Apr 08, 2020 | 47.63 | 48.42 | 47.63 | 48.40 | 1,099 | +0.42(+0.88%) |
Apr 07, 2020 | 47.98 | 47.98 | 47.98 | 47.98 | 758 | +1.60(+3.45%) |
Apr 06, 2020 | 46.59 | 46.59 | 46.38 | 46.38 | 2,650 | +3.14(+7.26%) |
Apr 03, 2020 | 42.64 | 43.43 | 41.99 | 43.24 | 1,700 | -0.53(-1.22%) |
Apr 02, 2020 | 43.38 | 44.67 | 43.38 | 43.77 | 3,586 | -3.19(-6.79%) |
Apr 01, 2020 | 44.91 | 47.42 | 44.91 | 46.96 | 1,724 | -0.38(-0.80%) |
Mar 31, 2020 | 49.60 | 49.60 | 47.22 | 47.34 | 1,362 | -1.86(-3.78%) |
Mar 30, 2020 | 50.02 | 50.88 | 49.17 | 49.20 | 3,217 | -1.80(-3.53%) |
Mar 27, 2020 | 51.00 | 51.00 | 51.00 | 51.00 | 800 | +2.98(+6.21%) |
Mar 26, 2020 | 47.30 | 49.47 | 47.30 | 48.02 | 1,892 | +4.41(+10.11%) |
Mar 25, 2020 | 43.50 | 43.61 | 43.50 | 43.61 | 1,020 | -0.59(-1.33%) |
Mar 24, 2020 | 41.01 | 45.30 | 40.78 | 44.20 | 4,772 | +5.10(+13.04%) |
Mar 23, 2020 | 39.31 | 39.31 | 39.10 | 39.10 | 1,622 | -3.90(-9.07%) |
Mar 20, 2020 | 39.23 | 45.75 | 39.23 | 43.00 | 1,100 | +0.00(+0.00%) |
Mar 19, 2020 | 40.77 | 45.03 | 40.77 | 43.00 | 4,541 | +2.00(+4.88%) |
Mar 18, 2020 | 38.32 | 44.52 | 38.32 | 41.00 | 4,427 | -2.73(-6.24%) |
Mar 17, 2020 | 43.00 | 43.73 | 41.00 | 43.73 | 1,464 | +3.52(+8.75%) |
Mar 16, 2020 | 39.41 | 40.39 | 39.41 | 40.21 | 1,856 | -4.97(-11.00%) |
Mar 13, 2020 | 44.76 | 45.18 | 43.12 | 45.18 | 3,300 | +3.08(+7.32%) |
Mar 12, 2020 | 43.51 | 43.51 | 42.10 | 42.10 | 1,997 | -5.96(-12.40%) |
Mar 11, 2020 | 48.15 | 48.15 | 48.06 | 48.06 | 1,262 | -1.29(-2.61%) |
Mar 10, 2020 | 47.11 | 49.35 | 47.06 | 49.35 | 1,280 | +2.17(+4.60%) |
Mar 09, 2020 | 47.92 | 48.31 | 47.18 | 47.18 | 1,379 | -2.96(-5.90%) |
Mar 06, 2020 | 51.39 | 51.39 | 50.14 | 50.14 | 3,100 | -1.62(-3.14%) |
Mar 05, 2020 | 51.77 | 51.77 | 51.77 | 51.77 | 1,255 | -1.29(-2.43%) |
Mar 04, 2020 | 53.05 | 53.05 | 53.05 | 53.05 | 267 | -0.62(-1.16%) |
Mar 03, 2020 | 53.68 | 53.68 | 53.68 | 53.68 | 1,052 | +1.44(+2.76%) |