Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.51 | 55.51 | 55.51 | 40 | +0.00(+0.00%) | |
May 28, 2020 | 55.51 | 55.51 | 55.51 | 55.51 | 5,699 | +1.84(+3.42%) |
May 27, 2020 | 54.07 | 54.72 | 53.67 | 53.67 | 5,200 | +0.98(+1.87%) |
May 26, 2020 | 52.69 | 52.69 | 52.69 | 52.69 | 151 | +2.88(+5.78%) |
May 22, 2020 | 49.81 | 49.81 | 49.81 | 946 | +0.00(+0.00%) | |
May 21, 2020 | 49.81 | 49.81 | 49.81 | 1 | +0.00(+0.00%) | |
May 20, 2020 | 49.81 | 49.81 | 49.81 | 49.81 | 115 | +1.01(+2.07%) |
May 19, 2020 | 48.80 | 48.80 | 48.80 | 3 | +0.00(+0.00%) | |
May 18, 2020 | 48.80 | 48.80 | 48.80 | 48.80 | 11,517 | +2.63(+5.70%) |
May 15, 2020 | 46.03 | 46.17 | 46.03 | 46.17 | 1,800 | +0.77(+1.70%) |
May 14, 2020 | 45.00 | 45.86 | 45.00 | 45.39 | 9,484 | -0.61(-1.32%) |
May 13, 2020 | 47.00 | 47.00 | 46.00 | 46.00 | 787 | -2.65(-5.45%) |
May 12, 2020 | 49.21 | 49.21 | 48.65 | 185 | -0.56(-1.13%) | |
May 11, 2020 | 49.21 | 49.21 | 49.21 | 5 | +0.00(+0.00%) | |
May 07, 2020 | 49.21 | 49.21 | 49.21 | 0 | +0.71(+1.46%) | |
May 06, 2020 | 48.43 | 48.50 | 48.43 | 48.50 | 3,103 | -2.53(-4.96%) |
May 05, 2020 | 50.00 | 51.03 | 49.97 | 51.03 | 1,882 | +1.03(+2.06%) |
May 04, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 260 | -0.10(-0.20%) |
May 01, 2020 | 50.10 | 50.10 | 50.10 | 50.10 | 700 | +0.06(+0.12%) |
Apr 30, 2020 | 50.04 | 50.04 | 50.04 | 50.04 | 1,285 | -1.32(-2.57%) |
Apr 29, 2020 | 51.36 | 51.36 | 51.36 | 4 | +0.00(+0.00%) | |
Apr 28, 2020 | 51.37 | 51.37 | 51.36 | 51.36 | 1,046 | +4.19(+8.88%) |
Apr 27, 2020 | 47.17 | 47.17 | 47.17 | 85 | +0.00(+0.00%) | |
Apr 24, 2020 | 47.56 | 47.84 | 47.00 | 47.17 | 1,700 | -0.39(-0.82%) |
Apr 23, 2020 | 47.56 | 47.56 | 47.56 | 7,004 | +0.00(+0.00%) | |
Apr 22, 2020 | 48.05 | 48.05 | 47.56 | 47.56 | 1,437 | +1.89(+4.14%) |
Apr 21, 2020 | 47.50 | 47.50 | 45.67 | 45.67 | 2,034 | -3.55(-7.22%) |
Apr 20, 2020 | 49.23 | 49.23 | 49.23 | 49.23 | 202 | +0.82(+1.68%) |
Apr 17, 2020 | 48.41 | 48.41 | 48.41 | 48.41 | 2,700 | +0.22(+0.46%) |
Apr 16, 2020 | 47.20 | 48.19 | 47.20 | 48.19 | 2,944 | -2.26(-4.49%) |
Apr 15, 2020 | 48.37 | 50.45 | 48.00 | 50.45 | 1,653 | -1.25(-2.41%) |
Apr 14, 2020 | 51.70 | 51.70 | 51.70 | 51.70 | 194 | +1.69(+3.38%) |
Apr 13, 2020 | 50.01 | 50.01 | 50.01 | 50.01 | 1,013 | -1.37(-2.67%) |
Apr 09, 2020 | 52.10 | 52.10 | 51.18 | 51.38 | 5,300 | +1.38(+2.76%) |
Apr 08, 2020 | 49.62 | 50.31 | 49.59 | 50.00 | 6,902 | -1.04(-2.04%) |
Apr 07, 2020 | 50.32 | 51.09 | 50.20 | 51.04 | 19,748 | +2.01(+4.10%) |
Apr 06, 2020 | 46.80 | 49.03 | 46.78 | 49.03 | 6,429 | +5.14(+11.71%) |
Apr 03, 2020 | 43.89 | 43.89 | 43.89 | 43.89 | 19,000 | -1.46(-3.22%) |
Apr 02, 2020 | 45.35 | 45.35 | 45.35 | 18 | +0.00(+0.00%) | |
Apr 01, 2020 | 44.72 | 45.35 | 43.59 | 45.35 | 15,169 | -2.60(-5.42%) |
Mar 31, 2020 | 47.75 | 47.95 | 47.75 | 47.95 | 461 | +2.66(+5.87%) |
Mar 30, 2020 | 46.93 | 46.93 | 45.29 | 45.29 | 786 | -0.29(-0.65%) |
Mar 27, 2020 | 46.76 | 46.76 | 44.29 | 45.58 | 33,800 | -1.90(-4.00%) |
Mar 26, 2020 | 45.31 | 47.58 | 45.31 | 47.49 | 37,637 | +1.97(+4.32%) |
Mar 25, 2020 | 46.00 | 46.68 | 44.96 | 45.52 | 4,343 | -1.76(-3.72%) |
Mar 24, 2020 | 47.81 | 47.81 | 47.28 | 47.28 | 3,601 | +2.89(+6.50%) |
Mar 23, 2020 | 41.38 | 44.39 | 41.38 | 44.39 | 12,722 | +2.10(+4.97%) |
Mar 20, 2020 | 42.29 | 42.29 | 42.29 | 5 | +0.00(+0.00%) | |
Mar 19, 2020 | 42.29 | 42.29 | 42.29 | 111 | +0.00(+0.00%) | |
Mar 18, 2020 | 42.30 | 43.00 | 42.29 | 42.29 | 67,492 | -2.90(-6.41%) |
Mar 17, 2020 | 41.15 | 46.85 | 41.15 | 45.19 | 9,883 | +3.00(+7.10%) |
Mar 16, 2020 | 39.60 | 42.47 | 39.60 | 42.19 | 1,784 | -6.31(-13.01%) |
Mar 13, 2020 | 45.56 | 48.50 | 45.56 | 48.50 | 900 | +3.50(+7.78%) |
Mar 12, 2020 | 46.53 | 48.66 | 45.00 | 45.00 | 785 | -6.94(-13.36%) |
Mar 11, 2020 | 52.20 | 52.91 | 51.84 | 51.94 | 40,301 | -0.64(-1.22%) |
Mar 10, 2020 | 52.21 | 53.00 | 52.21 | 52.58 | 16,595 | -1.92(-3.52%) |
Mar 09, 2020 | 56.30 | 56.30 | 54.34 | 54.50 | 24,000 | -5.18(-8.68%) |
Mar 06, 2020 | 59.60 | 59.68 | 59.60 | 59.68 | 5,000 | +0.17(+0.28%) |
Mar 05, 2020 | 60.18 | 60.18 | 59.51 | 59.51 | 1,860 | -1.29(-2.12%) |
Mar 04, 2020 | 60.30 | 60.80 | 60.30 | 60.80 | 721 | +0.03(+0.05%) |
Mar 03, 2020 | 60.08 | 60.77 | 59.75 | 60.77 | 4,859 | +2.07(+3.52%) |