Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.25 | 56.25 | 54.58 | 54.60 | 2,000 | +2.30(+4.40%) |
May 28, 2020 | 52.19 | 52.30 | 52.19 | 52.30 | 1,232 | +1.73(+3.42%) |
May 27, 2020 | 48.50 | 50.62 | 47.81 | 50.57 | 1,445 | -1.03(-2.00%) |
May 26, 2020 | 53.30 | 53.30 | 51.60 | 51.60 | 1,011 | -0.60(-1.15%) |
May 22, 2020 | 51.08 | 52.20 | 51.08 | 52.20 | 900 | +0.70(+1.36%) |
May 21, 2020 | 53.50 | 53.50 | 51.05 | 51.50 | 725 | +2.60(+5.32%) |
May 20, 2020 | 51.05 | 51.05 | 48.90 | 48.90 | 13,385 | -0.10(-0.20%) |
May 19, 2020 | 49.09 | 49.09 | 49.00 | 49.00 | 552 | +1.90(+4.03%) |
May 18, 2020 | 46.46 | 49.10 | 46.46 | 47.10 | 1,576 | -2.63(-5.29%) |
May 15, 2020 | 47.50 | 49.73 | 47.50 | 49.73 | 1,000 | +1.68(+3.50%) |
May 14, 2020 | 48.00 | 49.30 | 47.00 | 48.05 | 2,535 | -5.30(-9.93%) |
May 13, 2020 | 53.51 | 53.56 | 52.00 | 53.35 | 2,275 | -0.08(-0.15%) |
May 12, 2020 | 51.80 | 53.83 | 50.10 | 53.43 | 4,336 | +5.08(+10.51%) |
May 11, 2020 | 49.18 | 49.30 | 48.13 | 48.35 | 3,724 | +0.25(+0.52%) |
May 08, 2020 | 47.85 | 48.10 | 47.85 | 48.10 | 2,900 | +1.35(+2.89%) |
May 07, 2020 | 45.00 | 45.00 | 46.75 | 659 | +1.75(+3.89%) | |
May 06, 2020 | 43.16 | 45.00 | 43.16 | 45.00 | 2,689 | +1.80(+4.17%) |
May 05, 2020 | 43.60 | 43.69 | 43.20 | 43.20 | 6,080 | +0.20(+0.47%) |
May 04, 2020 | 43.04 | 43.45 | 43.00 | 43.00 | 1,180 | +2.35(+5.78%) |
May 01, 2020 | 40.22 | 40.65 | 39.30 | 40.65 | 1,800 | -1.35(-3.21%) |
Apr 30, 2020 | 41.80 | 42.00 | 41.80 | 42.00 | 949 | +1.81(+4.50%) |
Apr 29, 2020 | 41.95 | 41.95 | 40.19 | 40.19 | 921 | -2.51(-5.87%) |
Apr 28, 2020 | 42.84 | 43.00 | 42.70 | 42.70 | 1,934 | +2.20(+5.43%) |
Apr 27, 2020 | 41.75 | 41.75 | 40.50 | 40.50 | 376 | +1.38(+3.53%) |
Apr 24, 2020 | 41.00 | 42.01 | 38.80 | 39.12 | 4,200 | -1.88(-4.59%) |
Apr 23, 2020 | 41.02 | 41.02 | 39.60 | 41.00 | 1,561 | +1.40(+3.54%) |
Apr 22, 2020 | 42.08 | 42.08 | 38.90 | 39.60 | 6,189 | -0.40(-1.00%) |
Apr 21, 2020 | 42.16 | 42.16 | 39.69 | 40.00 | 7,630 | -2.18(-5.17%) |
Apr 20, 2020 | 42.23 | 42.23 | 40.55 | 42.18 | 1,286 | +0.53(+1.27%) |
Apr 17, 2020 | 39.45 | 41.65 | 38.79 | 41.65 | 3,100 | -0.80(-1.88%) |
Apr 16, 2020 | 43.22 | 43.22 | 40.07 | 42.45 | 6,116 | +1.70(+4.17%) |
Apr 15, 2020 | 40.70 | 40.75 | 38.05 | 40.75 | 1,225 | +0.71(+1.77%) |
Apr 14, 2020 | 36.75 | 40.05 | 36.37 | 40.04 | 4,692 | +5.04(+14.40%) |
Apr 13, 2020 | 34.38 | 35.00 | 34.38 | 35.00 | 785 | +0.75(+2.18%) |
Apr 09, 2020 | 36.24 | 36.54 | 34.25 | 34.25 | 2,700 | -0.50(-1.43%) |
Apr 08, 2020 | 34.64 | 36.45 | 34.64 | 34.75 | 1,157 | +0.31(+0.91%) |
Apr 07, 2020 | 32.54 | 34.44 | 32.54 | 34.44 | 2,072 | +1.29(+3.88%) |
Apr 06, 2020 | 34.29 | 35.20 | 33.15 | 33.15 | 7,703 | -3.54(-9.65%) |
Apr 03, 2020 | 35.05 | 36.69 | 35.04 | 36.69 | 1,500 | +2.53(+7.41%) |
Apr 02, 2020 | 34.15 | 34.59 | 34.15 | 34.16 | 1,745 | +1.30(+3.96%) |
Apr 01, 2020 | 32.86 | 32.86 | 32.86 | 32.86 | 1,315 | +2.04(+6.60%) |
Mar 31, 2020 | 31.69 | 31.69 | 29.52 | 30.82 | 3,054 | -1.30(-4.05%) |
Mar 30, 2020 | 31.71 | 32.17 | 31.28 | 32.13 | 8,396 | +0.13(+0.40%) |
Mar 27, 2020 | 29.41 | 32.37 | 29.41 | 32.00 | 2,400 | +2.00(+6.67%) |
Mar 26, 2020 | 30.36 | 30.94 | 28.90 | 30.00 | 3,650 | +1.24(+4.31%) |
Mar 25, 2020 | 29.91 | 29.91 | 28.61 | 28.76 | 2,467 | -0.74(-2.51%) |
Mar 24, 2020 | 30.67 | 32.10 | 29.50 | 29.50 | 3,554 | -1.85(-5.90%) |
Mar 23, 2020 | 29.33 | 31.35 | 27.32 | 31.35 | 2,050 | +0.60(+1.95%) |
Mar 20, 2020 | 34.65 | 34.65 | 30.75 | 30.75 | 1,400 | -4.16(-11.92%) |
Mar 19, 2020 | 33.78 | 34.91 | 31.00 | 34.91 | 2,596 | -1.43(-3.93%) |
Mar 18, 2020 | 34.93 | 36.34 | 32.70 | 36.34 | 12,356 | +3.41(+10.36%) |
Mar 17, 2020 | 30.52 | 32.93 | 30.52 | 32.93 | 4,105 | +2.93(+9.77%) |
Mar 16, 2020 | 31.20 | 31.20 | 28.35 | 30.00 | 3,410 | +2.00(+7.14%) |
Mar 13, 2020 | 29.54 | 30.90 | 28.00 | 28.00 | 2,700 | +1.55(+5.86%) |
Mar 12, 2020 | 27.79 | 27.79 | 26.09 | 26.45 | 2,040 | -2.04(-7.16%) |
Mar 11, 2020 | 28.27 | 28.66 | 27.11 | 28.49 | 1,268 | +1.05(+3.83%) |
Mar 10, 2020 | 27.44 | 27.44 | 27.44 | 27.44 | 571 | -1.15(-4.04%) |
Mar 09, 2020 | 27.62 | 29.21 | 27.62 | 28.59 | 626 | -0.92(-3.12%) |
Mar 06, 2020 | 29.24 | 29.97 | 29.24 | 29.52 | 1,200 | -0.36(-1.22%) |
Mar 05, 2020 | 29.84 | 29.88 | 29.75 | 29.88 | 686 | +0.63(+2.15%) |
Mar 04, 2020 | 29.25 | 29.77 | 29.25 | 29.25 | 729 | +0.48(+1.67%) |
Mar 03, 2020 | 29.72 | 29.73 | 28.77 | 28.77 | 1,852 | -0.34(-1.18%) |