Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.99 | 45.03 | 42.99 | 43.99 | 4,100 | -1.81(-3.95%) |
May 28, 2020 | 45.50 | 45.90 | 45.47 | 45.80 | 1,562 | -0.18(-0.40%) |
May 27, 2020 | 46.00 | 46.00 | 45.98 | 45.98 | 574 | -0.01(-0.03%) |
May 26, 2020 | 45.99 | 46.00 | 45.99 | 46.00 | 905 | -0.04(-0.09%) |
May 22, 2020 | 47.37 | 47.40 | 46.04 | 46.04 | 900 | -1.35(-2.86%) |
May 21, 2020 | 47.45 | 47.45 | 47.30 | 47.39 | 1,407 | +1.42(+3.09%) |
May 20, 2020 | 47.49 | 47.49 | 45.01 | 45.97 | 1,111 | +0.77(+1.70%) |
May 19, 2020 | 45.64 | 45.64 | 44.82 | 45.20 | 1,831 | -0.62(-1.35%) |
May 18, 2020 | 47.30 | 47.30 | 45.33 | 45.82 | 3,800 | +0.55(+1.21%) |
May 15, 2020 | 46.10 | 46.41 | 45.27 | 45.27 | 1,900 | -0.26(-0.57%) |
May 14, 2020 | 47.26 | 47.26 | 45.53 | 45.53 | 1,683 | -0.96(-2.06%) |
May 13, 2020 | 46.33 | 46.49 | 44.98 | 46.49 | 2,614 | -0.52(-1.11%) |
May 12, 2020 | 47.01 | 47.01 | 47.01 | 47.01 | 994 | +0.01(+0.02%) |
May 11, 2020 | 46.79 | 47.30 | 46.50 | 47.00 | 3,934 | -1.00(-2.08%) |
May 08, 2020 | 47.62 | 48.70 | 46.09 | 48.00 | 1,700 | +0.29(+0.61%) |
May 07, 2020 | 47.87 | 47.87 | 46.48 | 47.71 | 1,229 | -0.85(-1.75%) |
May 06, 2020 | 49.94 | 49.94 | 45.99 | 48.56 | 4,971 | +1.56(+3.32%) |
May 05, 2020 | 47.48 | 48.65 | 46.06 | 47.00 | 2,797 | +0.65(+1.40%) |
May 04, 2020 | 50.00 | 50.00 | 45.12 | 46.35 | 7,548 | +0.65(+1.42%) |
May 01, 2020 | 47.71 | 50.49 | 45.70 | 45.70 | 2,100 | -1.90(-3.99%) |
Apr 30, 2020 | 50.95 | 50.95 | 45.36 | 47.60 | 10,788 | -0.84(-1.73%) |
Apr 29, 2020 | 51.92 | 51.92 | 48.44 | 48.44 | 3,758 | -1.02(-2.06%) |
Apr 28, 2020 | 49.30 | 49.70 | 47.98 | 49.46 | 1,782 | -0.44(-0.88%) |
Apr 27, 2020 | 49.86 | 51.93 | 47.15 | 49.90 | 1,691 | +1.17(+2.40%) |
Apr 24, 2020 | 52.70 | 52.70 | 48.50 | 48.73 | 16,400 | +0.28(+0.58%) |
Apr 23, 2020 | 51.00 | 53.71 | 48.08 | 48.45 | 5,291 | -2.38(-4.68%) |
Apr 22, 2020 | 47.50 | 50.83 | 45.48 | 50.83 | 4,786 | +5.95(+13.26%) |
Apr 21, 2020 | 47.48 | 47.48 | 42.69 | 44.88 | 7,113 | +0.67(+1.51%) |
Apr 20, 2020 | 48.70 | 48.70 | 43.32 | 44.21 | 5,660 | -2.13(-4.60%) |
Apr 17, 2020 | 47.00 | 47.00 | 45.00 | 46.34 | 4,300 | +1.84(+4.13%) |
Apr 16, 2020 | 48.14 | 48.14 | 43.12 | 44.50 | 10,692 | -2.60(-5.52%) |
Apr 15, 2020 | 50.60 | 50.60 | 45.99 | 47.10 | 11,406 | +1.09(+2.37%) |
Apr 14, 2020 | 50.23 | 52.70 | 46.01 | 46.01 | 5,395 | +3.11(+7.26%) |
Apr 13, 2020 | 47.01 | 47.01 | 42.90 | 42.90 | 3,129 | -0.96(-2.20%) |
Apr 09, 2020 | 40.81 | 46.33 | 37.00 | 43.86 | 6,100 | +0.66(+1.53%) |
Apr 08, 2020 | 46.31 | 48.01 | 43.10 | 43.20 | 10,783 | -2.86(-6.21%) |
Apr 07, 2020 | 55.32 | 56.69 | 46.06 | 46.06 | 13,909 | -10.65(-18.79%) |
Apr 06, 2020 | 58.99 | 58.99 | 55.00 | 56.72 | 10,510 | +0.17(+0.29%) |
Apr 03, 2020 | 59.00 | 61.66 | 55.92 | 56.55 | 18,300 | -0.51(-0.89%) |
Apr 02, 2020 | 57.48 | 62.89 | 56.50 | 57.06 | 5,967 | +0.25(+0.44%) |
Apr 01, 2020 | 56.00 | 60.01 | 56.00 | 56.81 | 16,736 | -2.19(-3.71%) |
Mar 31, 2020 | 57.00 | 60.20 | 56.98 | 59.00 | 16,316 | +1.10(+1.90%) |
Mar 30, 2020 | 57.99 | 57.99 | 51.21 | 57.90 | 26,676 | +2.11(+3.78%) |
Mar 27, 2020 | 49.65 | 58.99 | 49.00 | 55.79 | 9,900 | +2.79(+5.26%) |
Mar 26, 2020 | 53.50 | 58.79 | 49.11 | 53.00 | 29,267 | +2.70(+5.37%) |
Mar 25, 2020 | 40.50 | 54.97 | 38.69 | 50.30 | 38,694 | +9.49(+23.25%) |
Mar 24, 2020 | 42.00 | 42.00 | 36.19 | 40.81 | 19,650 | +6.60(+19.29%) |
Mar 23, 2020 | 35.20 | 35.25 | 31.88 | 34.21 | 23,593 | -1.20(-3.39%) |
Mar 20, 2020 | 34.01 | 42.51 | 33.59 | 35.41 | 10,800 | +2.21(+6.66%) |
Mar 19, 2020 | 37.12 | 37.12 | 32.99 | 33.20 | 5,702 | +1.09(+3.39%) |
Mar 18, 2020 | 31.85 | 40.00 | 31.85 | 32.11 | 2,451 | -6.30(-16.40%) |
Mar 17, 2020 | 39.90 | 40.01 | 37.29 | 38.41 | 6,452 | +0.76(+2.02%) |
Mar 16, 2020 | 38.33 | 38.33 | 35.08 | 37.65 | 1,268 | -5.71(-13.17%) |
Mar 13, 2020 | 48.76 | 48.76 | 43.36 | 43.36 | 1,200 | -2.64(-5.74%) |
Mar 12, 2020 | 46.84 | 46.84 | 40.81 | 46.00 | 3,495 | -5.61(-10.87%) |
Mar 11, 2020 | 48.52 | 52.19 | 48.52 | 51.61 | 1,411 | +2.61(+5.33%) |
Mar 10, 2020 | 50.00 | 52.50 | 47.20 | 49.00 | 7,813 | -0.72(-1.45%) |
Mar 09, 2020 | 49.72 | 49.72 | 49.72 | 49.72 | 688 | -4.08(-7.58%) |
Mar 06, 2020 | 50.80 | 53.80 | 50.80 | 53.80 | 1,300 | +1.80(+3.46%) |
Mar 05, 2020 | 53.54 | 53.54 | 52.00 | 52.00 | 593 | -2.51(-4.60%) |
Mar 04, 2020 | 54.99 | 54.99 | 54.51 | 54.51 | 1,298 | -0.49(-0.89%) |
Mar 03, 2020 | 53.42 | 55.00 | 53.13 | 55.00 | 1,820 | +2.00(+3.77%) |