Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2020 | 57.71 | 57.71 | 57.71 | 0 | +0.82(+1.44%) | |
May 27, 2020 | 56.90 | 56.90 | 56.90 | 56.90 | 4,216 | +0.74(+1.32%) |
May 26, 2020 | 56.15 | 56.15 | 56.15 | 56.15 | 750 | +0.36(+0.64%) |
May 22, 2020 | 55.80 | 55.80 | 55.80 | 55.80 | 200 | -0.20(-0.36%) |
May 20, 2020 | 56.00 | 56.00 | 56.00 | 0 | -0.75(-1.32%) | |
May 19, 2020 | 56.75 | 56.75 | 56.75 | 56.75 | 23,035 | +2.89(+5.36%) |
May 15, 2020 | 53.86 | 53.86 | 53.86 | 0 | -0.35(-0.64%) | |
May 13, 2020 | 54.21 | 54.21 | 54.21 | 0 | -0.19(-0.35%) | |
May 12, 2020 | 55.52 | 55.52 | 54.40 | 54.40 | 11,399 | -1.40(-2.50%) |
May 11, 2020 | 54.00 | 54.00 | 55.80 | 8,973 | +1.80(+3.33%) | |
May 07, 2020 | 54.00 | 54.00 | 54.00 | 0 | +0.00(+0.00%) | |
May 04, 2020 | 54.00 | 54.00 | 54.00 | 0 | +0.55(+1.03%) | |
May 01, 2020 | 53.45 | 53.45 | 53.45 | 53.45 | 100 | -1.85(-3.35%) |
Apr 30, 2020 | 55.40 | 55.41 | 55.30 | 55.30 | 37,910 | -1.40(-2.46%) |
Apr 29, 2020 | 55.50 | 56.70 | 55.50 | 56.70 | 21,112 | +3.35(+6.28%) |
Apr 24, 2020 | 53.35 | 53.35 | 53.35 | 0 | +2.00(+3.89%) | |
Apr 21, 2020 | 51.35 | 51.35 | 51.35 | 0 | -2.33(-4.35%) | |
Apr 20, 2020 | 54.24 | 54.24 | 53.68 | 105 | -0.55(-1.02%) | |
Apr 17, 2020 | 54.19 | 54.24 | 54.18 | 54.24 | 23,100 | +1.12(+2.11%) |
Apr 16, 2020 | 51.08 | 51.08 | 53.12 | 105 | +2.04(+4.00%) | |
Apr 15, 2020 | 52.71 | 52.71 | 51.08 | 51.08 | 3,801 | -2.27(-4.26%) |
Apr 14, 2020 | 53.35 | 53.35 | 53.35 | 2,200 | +0.00(+0.00%) | |
Apr 13, 2020 | 53.35 | 53.35 | 53.35 | 53.35 | 1,000 | +2.64(+5.21%) |
Apr 09, 2020 | 50.71 | 50.71 | 50.71 | 2,489 | +0.00(+0.00%) | |
Apr 08, 2020 | 50.88 | 50.88 | 50.71 | 50.71 | 1,877 | +1.20(+2.41%) |
Apr 07, 2020 | 49.51 | 49.51 | 49.51 | 3,200 | +0.00(+0.00%) | |
Apr 06, 2020 | 49.51 | 49.51 | 49.51 | 49.51 | 330 | -0.16(-0.31%) |
Apr 01, 2020 | 49.67 | 49.67 | 49.67 | 0 | +0.00(+0.00%) | |
Mar 31, 2020 | 49.67 | 49.67 | 49.67 | 49.67 | 800 | +0.07(+0.14%) |
Mar 30, 2020 | 49.60 | 49.60 | 49.60 | 49.60 | 1,879 | +3.28(+7.08%) |
Mar 26, 2020 | 46.32 | 46.32 | 46.32 | 0 | +0.00(+0.00%) | |
Mar 25, 2020 | 47.52 | 47.52 | 46.32 | 46.32 | 2,665 | +1.01(+2.23%) |
Mar 23, 2020 | 45.31 | 45.31 | 45.31 | 45.31 | 551 | -1.24(-2.67%) |
Mar 18, 2020 | 46.55 | 46.55 | 46.55 | 0 | -2.60(-5.28%) | |
Mar 17, 2020 | 49.15 | 49.15 | 49.15 | 16,000 | +0.00(+0.00%) | |
Mar 16, 2020 | 49.15 | 49.15 | 49.15 | 425 | +0.00(+0.00%) | |
Mar 13, 2020 | 49.15 | 49.15 | 48.91 | 49.15 | 6,300 | +0.65(+1.35%) |
Mar 12, 2020 | 48.84 | 48.89 | 48.50 | 48.50 | 2,407 | -4.50(-8.49%) |
Mar 11, 2020 | 53.44 | 53.44 | 52.40 | 53.00 | 56,553 | -0.87(-1.61%) |
Mar 10, 2020 | 54.15 | 54.15 | 53.87 | 53.87 | 10,285 | +0.62(+1.16%) |
Mar 09, 2020 | 53.40 | 53.40 | 53.25 | 53.25 | 3,694 | -5.25(-8.97%) |
Mar 05, 2020 | 58.50 | 58.50 | 58.50 | 0 | +0.18(+0.31%) | |
Mar 04, 2020 | 58.31 | 58.31 | 58.31 | 58.31 | 478 | +0.76(+1.33%) |
Mar 03, 2020 | 57.55 | 57.55 | 57.55 | 8,000 | +0.00(+0.00%) |