Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.06 | 43.85 | 42.97 | 43.85 | 4,024 | +1.15(+2.68%) |
May 28, 2020 | 43.04 | 43.19 | 42.71 | 42.71 | 3,119 | -0.65(-1.50%) |
May 27, 2020 | 43.15 | 43.36 | 43.13 | 43.36 | 3,018 | -0.05(-0.11%) |
May 26, 2020 | 44.09 | 44.09 | 43.40 | 43.40 | 1,207 | +0.80(+1.89%) |
May 22, 2020 | 42.79 | 42.79 | 42.60 | 42.60 | 100 | -1.29(-2.93%) |
May 21, 2020 | 43.88 | 43.88 | 43.88 | 43.88 | 0 | -0.37(-0.83%) |
May 20, 2020 | 44.46 | 44.51 | 44.21 | 44.25 | 1,106 | +0.39(+0.90%) |
May 19, 2020 | 44.05 | 44.10 | 43.85 | 43.85 | 1,006 | -0.27(-0.60%) |
May 18, 2020 | 44.14 | 44.14 | 44.12 | 44.12 | 503 | +1.59(+3.73%) |
May 15, 2020 | 42.72 | 42.72 | 42.36 | 42.53 | 503 | -0.94(-2.17%) |
May 14, 2020 | 42.81 | 43.47 | 42.79 | 43.47 | 1,007 | +0.54(+1.26%) |
May 13, 2020 | 42.89 | 42.93 | 42.89 | 42.93 | 1,509 | -0.06(-0.14%) |
May 12, 2020 | 43.50 | 43.50 | 42.99 | 42.99 | 503 | +0.05(+0.11%) |
May 11, 2020 | 43.12 | 43.12 | 42.94 | 42.94 | 201 | -0.37(-0.86%) |
May 08, 2020 | 43.26 | 43.32 | 43.26 | 43.32 | 100 | +0.94(+2.23%) |
May 07, 2020 | 42.37 | 42.37 | 42.37 | 42.37 | 0 | +0.12(+0.28%) |
May 06, 2020 | 42.25 | 42.25 | 42.25 | 42.25 | 4 | -0.04(-0.11%) |
May 05, 2020 | 42.30 | 42.30 | 42.30 | 42.30 | 4 | +0.32(+0.77%) |
May 04, 2020 | 41.98 | 41.98 | 41.98 | 41.98 | 2 | +0.73(+1.76%) |
May 01, 2020 | 41.25 | 41.25 | 41.25 | 41.25 | 0 | -1.75(-4.06%) |
Apr 30, 2020 | 43.00 | 43.00 | 43.00 | 43.00 | 1 | -0.97(-2.21%) |
Apr 29, 2020 | 43.97 | 43.97 | 43.97 | 43.97 | 0 | +1.24(+2.91%) |
Apr 28, 2020 | 42.72 | 42.72 | 42.72 | 42.72 | 0 | -0.02(-0.04%) |
Apr 27, 2020 | 42.74 | 42.74 | 42.74 | 42.74 | 0 | +1.00(+2.40%) |
Apr 24, 2020 | 41.74 | 41.74 | 41.74 | 41.74 | 0 | -0.35(-0.83%) |
Apr 23, 2020 | 42.09 | 42.09 | 42.09 | 42.09 | 0 | -0.07(-0.17%) |
Apr 22, 2020 | 42.16 | 42.16 | 42.16 | 42.16 | 0 | +1.21(+2.94%) |
Apr 21, 2020 | 40.95 | 40.95 | 40.95 | 40.95 | 2 | -1.29(-3.04%) |
Apr 20, 2020 | 42.49 | 42.49 | 42.24 | 42.24 | 150 | -0.33(-0.78%) |
Apr 17, 2020 | 42.57 | 42.57 | 42.57 | 42.57 | 0 | +0.66(+1.58%) |
Apr 16, 2020 | 41.91 | 41.91 | 41.91 | 41.91 | 0 | +0.40(+0.96%) |
Apr 15, 2020 | 41.51 | 41.51 | 41.51 | 41.51 | 0 | -0.81(-1.92%) |
Apr 14, 2020 | 42.17 | 42.32 | 42.17 | 42.32 | 100 | +0.97(+2.34%) |
Apr 13, 2020 | 41.35 | 41.35 | 41.35 | 41.35 | 0 | +0.28(+0.69%) |
Apr 09, 2020 | 41.07 | 41.07 | 41.07 | 41.07 | 0 | -0.66(-1.57%) |
Apr 08, 2020 | 41.73 | 41.73 | 41.73 | 41.73 | 0 | +0.43(+1.05%) |
Apr 07, 2020 | 41.29 | 41.29 | 41.29 | 41.29 | 0 | +0.34(+0.83%) |
Apr 06, 2020 | 40.95 | 40.95 | 40.95 | 40.95 | 0 | +1.99(+5.12%) |
Apr 03, 2020 | 38.96 | 38.96 | 38.96 | 38.96 | 0 | -0.56(-1.42%) |
Apr 02, 2020 | 39.52 | 39.52 | 39.52 | 39.52 | 0 | +1.40(+3.68%) |
Apr 01, 2020 | 38.12 | 38.12 | 38.12 | 38.12 | 0 | -1.53(-3.85%) |
Mar 31, 2020 | 39.64 | 39.64 | 39.64 | 39.64 | 0 | +0.57(+1.45%) |
Mar 30, 2020 | 39.07 | 39.07 | 39.07 | 39.07 | 1 | +0.46(+1.18%) |
Mar 27, 2020 | 38.62 | 38.62 | 38.62 | 38.62 | 100 | -2.86(-6.90%) |
Mar 26, 2020 | 41.48 | 41.48 | 41.48 | 41.48 | 0 | +1.49(+3.74%) |
Mar 25, 2020 | 39.73 | 39.99 | 39.73 | 39.99 | 100 | +1.63(+4.24%) |
Mar 24, 2020 | 38.36 | 38.36 | 38.36 | 38.36 | 1 | +2.26(+6.25%) |
Mar 23, 2020 | 36.10 | 36.10 | 36.10 | 36.10 | 7 | -1.17(-3.13%) |
Mar 20, 2020 | 38.22 | 38.22 | 37.24 | 37.27 | 804 | +0.67(+1.84%) |
Mar 19, 2020 | 36.59 | 36.59 | 36.59 | 36.59 | 0 | -0.05(-0.15%) |
Mar 18, 2020 | 36.65 | 36.65 | 36.65 | 36.65 | 0 | -4.25(-10.39%) |
Mar 17, 2020 | 40.90 | 40.90 | 40.90 | 40.90 | 207 | +2.76(+7.24%) |
Mar 16, 2020 | 38.14 | 38.14 | 38.14 | 38.14 | 0 | -5.33(-12.26%) |
Mar 13, 2020 | 43.03 | 43.47 | 43.03 | 43.47 | 603 | +2.75(+6.75%) |
Mar 12, 2020 | 39.73 | 40.72 | 39.58 | 40.72 | 630 | -4.43(-9.81%) |
Mar 11, 2020 | 45.15 | 45.15 | 45.15 | 45.15 | 0 | -2.00(-4.24%) |
Mar 10, 2020 | 47.15 | 47.15 | 47.15 | 47.15 | 0 | +2.50(+5.60%) |
Mar 09, 2020 | 44.65 | 44.65 | 44.65 | 44.65 | 25 | -3.10(-6.50%) |
Mar 06, 2020 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | -0.97(-2.00%) |
Mar 05, 2020 | 48.72 | 48.72 | 48.72 | 48.72 | 1 | -0.89(-1.80%) |
Mar 04, 2020 | 49.66 | 49.66 | 49.62 | 49.62 | 160 | +0.44(+0.89%) |
Mar 03, 2020 | 49.18 | 49.18 | 49.18 | 49.18 | 0 | -0.12(-0.25%) |