Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.95 | 45.95 | 44.36 | 45.56 | 5,600 | +1.08(+2.43%) |
May 28, 2020 | 43.70 | 44.96 | 43.70 | 44.48 | 42,887 | +0.76(+1.73%) |
May 27, 2020 | 44.17 | 44.17 | 43.51 | 43.72 | 12,563 | -0.45(-1.01%) |
May 26, 2020 | 43.81 | 44.43 | 43.81 | 44.17 | 6,420 | +1.48(+3.47%) |
May 22, 2020 | 41.35 | 42.84 | 41.35 | 42.69 | 4,600 | +1.29(+3.12%) |
May 21, 2020 | 41.50 | 41.50 | 41.40 | 41.40 | 17,652 | -0.73(-1.73%) |
May 20, 2020 | 41.77 | 42.38 | 41.77 | 42.13 | 3,927 | +0.02(+0.05%) |
May 19, 2020 | 42.00 | 43.08 | 41.35 | 42.11 | 5,848 | -0.89(-2.07%) |
May 18, 2020 | 43.15 | 44.03 | 42.45 | 43.00 | 11,187 | +0.70(+1.65%) |
May 15, 2020 | 42.55 | 42.95 | 42.24 | 42.30 | 8,800 | +0.29(+0.69%) |
May 14, 2020 | 40.93 | 42.09 | 40.86 | 42.01 | 1,974 | -0.90(-2.10%) |
May 13, 2020 | 43.58 | 43.58 | 42.02 | 42.91 | 4,135 | -1.09(-2.47%) |
May 12, 2020 | 46.07 | 46.07 | 43.15 | 44.00 | 10,010 | -0.03(-0.07%) |
May 11, 2020 | 42.14 | 44.13 | 42.14 | 44.03 | 20,075 | +0.60(+1.38%) |
May 08, 2020 | 43.68 | 43.88 | 43.43 | 43.43 | 3,400 | +0.83(+1.94%) |
May 07, 2020 | 42.80 | 42.80 | 42.14 | 42.60 | 15,237 | -0.32(-0.74%) |
May 06, 2020 | 43.20 | 43.43 | 42.78 | 42.92 | 3,533 | +0.21(+0.50%) |
May 05, 2020 | 42.00 | 43.38 | 42.00 | 42.71 | 10,506 | +0.57(+1.35%) |
May 04, 2020 | 42.00 | 42.39 | 41.74 | 42.14 | 2,120 | -0.55(-1.29%) |
May 01, 2020 | 41.72 | 42.87 | 41.72 | 42.69 | 6,500 | +0.19(+0.45%) |
Apr 30, 2020 | 44.57 | 44.57 | 41.20 | 42.50 | 7,369 | -2.05(-4.60%) |
Apr 29, 2020 | 43.19 | 44.60 | 43.19 | 44.55 | 6,952 | +1.37(+3.17%) |
Apr 28, 2020 | 43.00 | 43.50 | 43.00 | 43.18 | 1,537 | +0.38(+0.90%) |
Apr 27, 2020 | 41.41 | 43.00 | 41.41 | 42.80 | 3,640 | +1.89(+4.61%) |
Apr 24, 2020 | 40.98 | 41.10 | 40.79 | 40.91 | 4,500 | -0.29(-0.70%) |
Apr 23, 2020 | 40.76 | 41.84 | 40.76 | 41.20 | 6,394 | +0.42(+1.02%) |
Apr 22, 2020 | 41.00 | 41.00 | 39.18 | 40.78 | 16,640 | -1.21(-2.87%) |
Apr 21, 2020 | 42.79 | 43.50 | 41.41 | 41.99 | 97,935 | -2.27(-5.13%) |
Apr 20, 2020 | 42.89 | 45.12 | 42.89 | 44.26 | 49,980 | +0.97(+2.24%) |
Apr 17, 2020 | 44.30 | 44.30 | 42.57 | 43.29 | 33,400 | +2.37(+5.79%) |
Apr 16, 2020 | 40.15 | 41.08 | 40.15 | 40.92 | 39,144 | +1.32(+3.34%) |
Apr 15, 2020 | 40.20 | 40.46 | 39.02 | 39.60 | 7,121 | -0.86(-2.13%) |
Apr 14, 2020 | 41.80 | 41.80 | 38.99 | 40.46 | 17,212 | +2.91(+7.75%) |
Apr 13, 2020 | 37.75 | 37.75 | 35.20 | 37.55 | 36,079 | -1.30(-3.35%) |
Apr 09, 2020 | 37.99 | 39.03 | 37.99 | 38.85 | 24,300 | +1.30(+3.46%) |
Apr 08, 2020 | 40.00 | 40.00 | 35.92 | 37.55 | 6,618 | -0.18(-0.48%) |
Apr 07, 2020 | 36.94 | 39.84 | 36.94 | 37.73 | 15,253 | +0.56(+1.51%) |
Apr 06, 2020 | 36.06 | 38.18 | 35.52 | 37.17 | 43,617 | +3.07(+9.00%) |
Apr 03, 2020 | 35.70 | 35.70 | 34.01 | 34.10 | 17,900 | -0.39(-1.13%) |
Apr 02, 2020 | 34.97 | 35.34 | 34.49 | 34.49 | 14,525 | -0.03(-0.09%) |
Apr 01, 2020 | 34.24 | 36.12 | 32.36 | 34.52 | 8,695 | -1.16(-3.25%) |
Mar 31, 2020 | 35.50 | 36.13 | 34.75 | 35.68 | 6,486 | +0.22(+0.62%) |
Mar 30, 2020 | 35.50 | 35.50 | 33.00 | 35.46 | 12,855 | -2.52(-6.63%) |
Mar 27, 2020 | 36.00 | 37.98 | 33.79 | 37.98 | 20,600 | +1.97(+5.46%) |
Mar 26, 2020 | 35.20 | 36.01 | 33.88 | 36.01 | 23,044 | -1.04(-2.81%) |
Mar 25, 2020 | 36.30 | 38.00 | 35.00 | 37.05 | 9,288 | +0.75(+2.07%) |
Mar 24, 2020 | 36.10 | 36.36 | 34.42 | 36.30 | 19,084 | +5.86(+19.26%) |
Mar 23, 2020 | 26.92 | 31.59 | 26.88 | 30.44 | 104,795 | +3.94(+14.86%) |
Mar 20, 2020 | 25.50 | 28.22 | 25.50 | 26.50 | 12,900 | -0.42(-1.56%) |
Mar 19, 2020 | 25.45 | 26.92 | 23.60 | 26.92 | 16,505 | -1.64(-5.74%) |
Mar 18, 2020 | 32.37 | 32.39 | 26.85 | 28.56 | 31,439 | -5.44(-16.00%) |
Mar 17, 2020 | 33.00 | 34.75 | 33.00 | 34.00 | 15,524 | +0.25(+0.74%) |
Mar 16, 2020 | 34.00 | 34.78 | 32.40 | 33.75 | 22,700 | -3.25(-8.78%) |
Mar 13, 2020 | 35.80 | 37.00 | 35.00 | 37.00 | 16,700 | +2.80(+8.19%) |
Mar 12, 2020 | 36.10 | 37.02 | 33.69 | 34.20 | 30,324 | -6.28(-15.51%) |
Mar 11, 2020 | 40.25 | 40.52 | 38.94 | 40.48 | 34,561 | -1.83(-4.33%) |
Mar 10, 2020 | 41.36 | 42.31 | 40.58 | 42.31 | 63,172 | +2.06(+5.12%) |
Mar 09, 2020 | 41.83 | 42.09 | 40.04 | 40.25 | 19,590 | -4.40(-9.85%) |
Mar 06, 2020 | 44.00 | 45.52 | 43.81 | 44.65 | 28,500 | -1.59(-3.44%) |
Mar 05, 2020 | 46.05 | 46.85 | 46.05 | 46.24 | 5,438 | -0.63(-1.34%) |
Mar 04, 2020 | 46.50 | 47.46 | 46.24 | 46.87 | 7,727 | -0.13(-0.28%) |
Mar 03, 2020 | 47.42 | 47.42 | 46.58 | 47.00 | 16,695 | +0.00(+0.00%) |