Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.82 | 50.82 | 50.82 | 50.82 | 106 | +0.11(+0.21%) |
May 28, 2020 | 50.72 | 50.72 | 50.72 | 50.72 | 190 | -0.02(-0.03%) |
May 27, 2020 | 50.87 | 50.87 | 50.47 | 50.73 | 562 | +0.88(+1.76%) |
May 26, 2020 | 50.24 | 50.24 | 49.86 | 49.86 | 1,931 | +0.86(+1.77%) |
May 22, 2020 | 48.63 | 48.99 | 48.62 | 48.99 | 1,806 | +0.06(+0.13%) |
May 21, 2020 | 48.95 | 48.95 | 48.85 | 48.93 | 1,332 | -0.27(-0.54%) |
May 20, 2020 | 49.18 | 49.23 | 49.14 | 49.19 | 504 | +0.62(+1.27%) |
May 19, 2020 | 49.04 | 49.04 | 48.58 | 48.58 | 217 | -0.57(-1.17%) |
May 18, 2020 | 49.15 | 49.15 | 49.15 | 49.15 | 56 | +1.66(+3.49%) |
May 15, 2020 | 47.49 | 47.49 | 47.49 | 47.49 | 106 | +0.27(+0.56%) |
May 14, 2020 | 47.23 | 47.23 | 47.23 | 47.23 | 11 | +0.45(+0.96%) |
May 13, 2020 | 47.58 | 47.58 | 46.76 | 46.77 | 4,786 | -0.97(-2.03%) |
May 12, 2020 | 48.62 | 48.62 | 47.74 | 47.74 | 964 | -0.93(-1.92%) |
May 11, 2020 | 48.58 | 48.67 | 48.58 | 48.67 | 804 | -0.02(-0.04%) |
May 08, 2020 | 48.70 | 48.70 | 48.70 | 48.70 | 106 | +0.89(+1.86%) |
May 07, 2020 | 47.80 | 47.80 | 47.80 | 47.80 | 24 | +0.38(+0.81%) |
May 06, 2020 | 47.74 | 47.74 | 47.42 | 47.42 | 120 | -0.53(-1.11%) |
May 05, 2020 | 48.21 | 48.21 | 47.95 | 47.95 | 235 | +0.41(+0.86%) |
May 04, 2020 | 47.54 | 47.54 | 47.54 | 47.54 | 47 | +0.08(+0.18%) |
May 01, 2020 | 47.41 | 47.46 | 47.41 | 47.46 | 106 | -1.50(-3.07%) |
Apr 30, 2020 | 48.69 | 48.96 | 48.69 | 48.96 | 3,879 | -0.49(-0.99%) |
Apr 29, 2020 | 49.45 | 49.45 | 49.45 | 49.45 | 42 | +1.06(+2.19%) |
Apr 28, 2020 | 48.88 | 48.88 | 48.39 | 48.39 | 875 | -0.15(-0.31%) |
Apr 27, 2020 | 48.54 | 48.54 | 48.54 | 48.54 | 6 | +0.86(+1.81%) |
Apr 24, 2020 | 47.71 | 47.71 | 47.68 | 47.68 | 212 | +0.51(+1.07%) |
Apr 23, 2020 | 47.50 | 47.50 | 47.17 | 47.17 | 107 | +0.01(+0.01%) |
Apr 22, 2020 | 47.17 | 47.17 | 47.17 | 47.17 | 1 | +0.86(+1.86%) |
Apr 21, 2020 | 46.60 | 46.60 | 46.31 | 46.31 | 141 | -1.33(-2.79%) |
Apr 20, 2020 | 48.01 | 48.01 | 47.64 | 47.64 | 234 | -0.74(-1.53%) |
Apr 17, 2020 | 47.70 | 48.38 | 47.70 | 48.38 | 956 | +1.38(+2.94%) |
Apr 16, 2020 | 46.77 | 47.00 | 46.77 | 47.00 | 126 | +0.26(+0.56%) |
Apr 15, 2020 | 46.46 | 46.73 | 46.46 | 46.73 | 255 | -1.08(-2.27%) |
Apr 14, 2020 | 47.33 | 47.84 | 47.33 | 47.82 | 2,648 | +1.23(+2.63%) |
Apr 13, 2020 | 47.28 | 47.28 | 46.48 | 46.59 | 5,555 | -0.70(-1.49%) |
Apr 09, 2020 | 47.07 | 47.52 | 47.07 | 47.30 | 743 | +0.92(+1.97%) |
Apr 08, 2020 | 45.09 | 46.38 | 45.09 | 46.38 | 798 | +1.50(+3.34%) |
Apr 07, 2020 | 45.22 | 45.30 | 44.88 | 44.88 | 663 | +0.16(+0.36%) |
Apr 06, 2020 | 44.24 | 44.72 | 44.24 | 44.72 | 255 | +2.78(+6.63%) |
Apr 03, 2020 | 42.48 | 42.63 | 41.59 | 41.94 | 3,612 | -0.61(-1.44%) |
Apr 02, 2020 | 42.39 | 42.55 | 42.25 | 42.55 | 544 | +0.92(+2.21%) |
Apr 01, 2020 | 42.12 | 42.12 | 41.63 | 41.63 | 299 | -1.89(-4.33%) |
Mar 31, 2020 | 44.13 | 44.13 | 43.52 | 43.52 | 287 | -0.56(-1.27%) |
Mar 30, 2020 | 43.74 | 44.08 | 43.74 | 44.08 | 551 | +1.29(+3.02%) |
Mar 27, 2020 | 43.12 | 43.81 | 42.78 | 42.78 | 425 | -1.06(-2.42%) |
Mar 26, 2020 | 42.50 | 43.84 | 42.11 | 43.84 | 894 | +2.16(+5.18%) |
Mar 25, 2020 | 41.41 | 42.66 | 40.60 | 41.69 | 4,640 | +0.90(+2.22%) |
Mar 24, 2020 | 38.99 | 40.78 | 38.89 | 40.78 | 5,432 | +3.17(+8.42%) |
Mar 23, 2020 | 38.36 | 38.36 | 37.01 | 37.61 | 9,366 | -1.23(-3.17%) |
Mar 20, 2020 | 40.71 | 40.71 | 38.84 | 38.84 | 1,709 | -1.78(-4.39%) |
Mar 19, 2020 | 40.27 | 41.02 | 37.64 | 40.63 | 3,178 | +0.45(+1.13%) |
Mar 18, 2020 | 40.17 | 40.17 | 40.17 | 40.17 | 114 | -2.27(-5.36%) |
Mar 17, 2020 | 42.36 | 42.45 | 42.14 | 42.45 | 3,655 | +1.82(+4.47%) |
Mar 16, 2020 | 44.92 | 44.92 | 40.63 | 40.63 | 877 | -4.56(-10.10%) |
Mar 13, 2020 | 44.37 | 45.23 | 42.99 | 45.20 | 1,709 | +2.84(+6.70%) |
Mar 12, 2020 | 42.72 | 44.31 | 41.29 | 42.36 | 14,025 | -4.16(-8.95%) |
Mar 11, 2020 | 46.60 | 46.60 | 45.86 | 46.52 | 771 | -2.24(-4.59%) |
Mar 10, 2020 | 48.76 | 48.76 | 48.76 | 48.76 | 24 | +1.72(+3.65%) |
Mar 09, 2020 | 47.04 | 47.04 | 47.04 | 47.04 | 145 | -3.62(-7.15%) |
Mar 06, 2020 | 50.29 | 50.71 | 49.76 | 50.67 | 1,602 | -0.71(-1.38%) |
Mar 05, 2020 | 52.30 | 52.30 | 51.38 | 51.38 | 479 | -1.85(-3.48%) |
Mar 04, 2020 | 52.35 | 53.23 | 52.35 | 53.23 | 281 | +2.11(+4.12%) |
Mar 03, 2020 | 52.71 | 52.71 | 51.12 | 51.12 | 693 | -1.19(-2.27%) |