Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 58.99 | 59.58 | 58.99 | 59.58 | 1,161 | +0.21(+0.35%) |
May 28, 2020 | 59.37 | 59.37 | 59.37 | 59.37 | 1 | -0.17(-0.29%) |
May 27, 2020 | 59.54 | 59.54 | 59.54 | 59.54 | 1 | +0.90(+1.54%) |
May 26, 2020 | 58.97 | 58.97 | 58.64 | 58.64 | 1,056 | +0.86(+1.50%) |
May 22, 2020 | 57.77 | 57.77 | 57.77 | 57.77 | 105 | +0.10(+0.17%) |
May 21, 2020 | 57.67 | 57.67 | 57.67 | 57.67 | 66 | -0.43(-0.74%) |
May 20, 2020 | 58.10 | 58.10 | 58.10 | 58.10 | 155 | +0.99(+1.74%) |
May 19, 2020 | 57.11 | 57.11 | 57.11 | 57.11 | 14 | -0.55(-0.95%) |
May 18, 2020 | 57.66 | 57.66 | 57.66 | 57.66 | 348 | +2.08(+3.74%) |
May 15, 2020 | 55.58 | 55.58 | 55.58 | 55.58 | 105 | +0.27(+0.49%) |
May 14, 2020 | 55.31 | 55.31 | 55.31 | 55.31 | 2 | +0.56(+1.02%) |
May 13, 2020 | 54.75 | 54.75 | 54.75 | 54.75 | 1 | -1.18(-2.11%) |
May 12, 2020 | 57.04 | 57.04 | 55.93 | 55.93 | 264 | -1.18(-2.07%) |
May 11, 2020 | 57.11 | 57.11 | 57.11 | 57.11 | 122 | -0.05(-0.09%) |
May 08, 2020 | 56.43 | 57.17 | 56.40 | 57.17 | 2,006 | +1.11(+1.99%) |
May 07, 2020 | 56.05 | 56.05 | 56.05 | 56.05 | 21 | +0.66(+1.18%) |
May 06, 2020 | 55.71 | 55.71 | 55.40 | 55.40 | 542 | -0.32(-0.57%) |
May 05, 2020 | 55.72 | 55.72 | 55.72 | 55.72 | 27 | +0.44(+0.80%) |
May 04, 2020 | 55.12 | 55.28 | 55.12 | 55.28 | 166 | +0.32(+0.59%) |
May 01, 2020 | 54.95 | 54.95 | 54.95 | 54.95 | 105 | -1.82(-3.20%) |
Apr 30, 2020 | 56.56 | 56.77 | 56.56 | 56.77 | 149 | -0.51(-0.89%) |
Apr 29, 2020 | 57.29 | 57.29 | 57.29 | 57.29 | 19 | +1.68(+3.02%) |
Apr 28, 2020 | 55.62 | 55.62 | 55.61 | 55.61 | 241 | -0.17(-0.30%) |
Apr 27, 2020 | 55.61 | 55.77 | 55.61 | 55.77 | 477 | +0.90(+1.63%) |
Apr 24, 2020 | 54.21 | 54.88 | 54.20 | 54.88 | 1,373 | +0.60(+1.11%) |
Apr 23, 2020 | 54.33 | 54.33 | 54.28 | 54.28 | 268 | -0.04(-0.08%) |
Apr 22, 2020 | 54.32 | 54.32 | 54.32 | 54.32 | 0 | +1.29(+2.44%) |
Apr 21, 2020 | 53.02 | 53.02 | 53.02 | 53.02 | 0 | -1.69(-3.09%) |
Apr 20, 2020 | 54.88 | 54.89 | 54.72 | 54.72 | 738 | -0.95(-1.71%) |
Apr 17, 2020 | 55.32 | 55.67 | 55.31 | 55.67 | 1,689 | +1.39(+2.56%) |
Apr 16, 2020 | 54.28 | 54.28 | 54.28 | 54.28 | 15 | +0.28(+0.52%) |
Apr 15, 2020 | 53.97 | 54.17 | 53.97 | 54.00 | 1,012 | -1.44(-2.59%) |
Apr 14, 2020 | 55.44 | 55.44 | 55.44 | 55.44 | 152 | +1.59(+2.95%) |
Apr 13, 2020 | 53.11 | 53.85 | 53.11 | 53.85 | 1,040 | -0.55(-1.02%) |
Apr 09, 2020 | 54.79 | 55.05 | 54.41 | 54.41 | 211 | +0.89(+1.65%) |
Apr 08, 2020 | 52.95 | 53.52 | 52.95 | 53.52 | 635 | +1.52(+2.93%) |
Apr 07, 2020 | 53.41 | 53.41 | 52.00 | 52.00 | 531 | +0.05(+0.10%) |
Apr 06, 2020 | 49.60 | 51.94 | 49.60 | 51.94 | 1,815 | +3.65(+7.57%) |
Apr 03, 2020 | 48.29 | 48.29 | 48.29 | 48.29 | 105 | -0.74(-1.51%) |
Apr 02, 2020 | 48.29 | 49.03 | 48.29 | 49.03 | 323 | +0.99(+2.07%) |
Apr 01, 2020 | 48.98 | 48.98 | 48.04 | 48.04 | 1,080 | -2.24(-4.46%) |
Mar 31, 2020 | 51.22 | 51.22 | 50.28 | 50.28 | 1,606 | -0.95(-1.85%) |
Mar 30, 2020 | 51.22 | 51.22 | 51.22 | 51.22 | 66 | +1.62(+3.26%) |
Mar 27, 2020 | 50.29 | 50.74 | 49.59 | 49.60 | 528 | -1.83(-3.56%) |
Mar 26, 2020 | 49.65 | 51.44 | 49.65 | 51.44 | 2,021 | +2.77(+5.69%) |
Mar 25, 2020 | 47.91 | 50.10 | 47.91 | 48.67 | 519 | +0.82(+1.71%) |
Mar 24, 2020 | 46.71 | 47.85 | 46.44 | 47.85 | 1,635 | +3.89(+8.85%) |
Mar 23, 2020 | 44.58 | 44.58 | 43.22 | 43.96 | 1,901 | -0.90(-2.01%) |
Mar 20, 2020 | 47.35 | 47.59 | 44.86 | 44.86 | 2,865 | -2.13(-4.53%) |
Mar 19, 2020 | 45.66 | 47.05 | 45.66 | 46.99 | 526 | +0.79(+1.71%) |
Mar 18, 2020 | 46.64 | 47.00 | 44.42 | 46.20 | 5,320 | -2.79(-5.70%) |
Mar 17, 2020 | 47.11 | 48.99 | 47.11 | 48.99 | 662 | +2.35(+5.04%) |
Mar 16, 2020 | 48.36 | 49.09 | 46.64 | 46.64 | 592 | -5.59(-10.70%) |
Mar 13, 2020 | 52.23 | 52.23 | 52.23 | 52.23 | 106 | +3.62(+7.44%) |
Mar 12, 2020 | 52.76 | 52.76 | 48.61 | 48.61 | 1,035 | -5.03(-9.39%) |
Mar 11, 2020 | 53.70 | 53.70 | 53.65 | 53.65 | 250 | -2.60(-4.62%) |
Mar 10, 2020 | 56.24 | 56.24 | 56.24 | 56.24 | 71 | +2.37(+4.41%) |
Mar 09, 2020 | 56.53 | 56.53 | 53.64 | 53.87 | 1,236 | -4.42(-7.58%) |
Mar 06, 2020 | 58.29 | 58.29 | 58.29 | 58.29 | 212 | -1.05(-1.76%) |
Mar 05, 2020 | 59.95 | 59.95 | 59.33 | 59.33 | 309 | -2.17(-3.53%) |
Mar 04, 2020 | 60.61 | 61.51 | 60.61 | 61.50 | 2,026 | +2.29(+3.87%) |
Mar 03, 2020 | 60.77 | 60.79 | 59.21 | 59.21 | 1,023 | -1.58(-2.60%) |