Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.11 | 50.11 | 49.09 | 49.56 | 2,916 | -1.25(-2.46%) |
May 28, 2020 | 53.45 | 53.45 | 50.81 | 50.81 | 2,944 | -1.69(-3.21%) |
May 27, 2020 | 51.13 | 52.49 | 51.13 | 52.49 | 1,255 | +2.57(+5.15%) |
May 26, 2020 | 48.96 | 50.14 | 48.96 | 49.92 | 2,772 | +2.35(+4.94%) |
May 22, 2020 | 47.81 | 47.81 | 47.35 | 47.58 | 1,666 | +1.32(+2.84%) |
May 21, 2020 | 46.26 | 46.26 | 46.26 | 20 | +0.00(+0.00%) | |
May 20, 2020 | 46.22 | 46.29 | 46.19 | 46.26 | 845 | +0.77(+1.68%) |
May 19, 2020 | 45.12 | 46.76 | 45.12 | 45.49 | 5,481 | -0.68(-1.47%) |
May 18, 2020 | 44.61 | 46.33 | 44.61 | 46.17 | 8,760 | +3.15(+7.31%) |
May 15, 2020 | 43.20 | 43.20 | 42.99 | 43.02 | 416 | +1.22(+2.92%) |
May 14, 2020 | 39.32 | 41.87 | 39.32 | 41.80 | 2,740 | +0.53(+1.29%) |
May 13, 2020 | 41.60 | 42.34 | 41.01 | 41.27 | 1,412 | -1.62(-3.77%) |
May 12, 2020 | 45.24 | 45.24 | 42.88 | 42.88 | 1,149 | -2.06(-4.59%) |
May 11, 2020 | 45.59 | 45.59 | 44.21 | 44.94 | 3,233 | -0.65(-1.43%) |
May 08, 2020 | 43.73 | 45.60 | 43.73 | 45.60 | 1,874 | +2.56(+5.95%) |
May 07, 2020 | 42.98 | 43.60 | 42.93 | 43.04 | 2,139 | +0.72(+1.69%) |
May 06, 2020 | 42.33 | 42.33 | 42.10 | 42.32 | 1,220 | -0.01(-0.02%) |
May 05, 2020 | 43.12 | 44.03 | 42.19 | 42.33 | 2,447 | +0.69(+1.66%) |
May 04, 2020 | 41.43 | 41.73 | 41.28 | 41.64 | 2,757 | -0.27(-0.64%) |
May 01, 2020 | 43.20 | 43.43 | 41.64 | 41.91 | 4,478 | -2.26(-5.11%) |
Apr 30, 2020 | 45.60 | 45.60 | 44.16 | 44.16 | 2,191 | -2.00(-4.33%) |
Apr 29, 2020 | 44.58 | 46.36 | 44.58 | 46.16 | 1,815 | +3.09(+7.17%) |
Apr 28, 2020 | 42.44 | 43.18 | 42.34 | 43.07 | 2,409 | +1.91(+4.65%) |
Apr 27, 2020 | 39.25 | 41.17 | 39.25 | 41.16 | 2,628 | +2.57(+6.65%) |
Apr 24, 2020 | 37.69 | 38.87 | 37.69 | 38.59 | 1,354 | +1.24(+3.31%) |
Apr 23, 2020 | 37.34 | 37.84 | 37.34 | 37.36 | 1,254 | +0.18(+0.47%) |
Apr 22, 2020 | 37.70 | 37.70 | 37.07 | 37.18 | 1,688 | +0.29(+0.80%) |
Apr 21, 2020 | 37.44 | 37.44 | 36.48 | 36.89 | 3,380 | -0.71(-1.88%) |
Apr 20, 2020 | 37.92 | 38.41 | 37.59 | 37.59 | 1,819 | -1.15(-2.96%) |
Apr 17, 2020 | 39.27 | 39.27 | 38.15 | 38.74 | 5,520 | +2.02(+5.49%) |
Apr 16, 2020 | 36.95 | 37.01 | 36.35 | 36.72 | 2,559 | -0.24(-0.65%) |
Apr 15, 2020 | 38.06 | 38.06 | 36.96 | 36.96 | 3,107 | -2.23(-5.69%) |
Apr 14, 2020 | 39.37 | 39.53 | 38.23 | 39.20 | 2,107 | +1.13(+2.96%) |
Apr 13, 2020 | 39.87 | 39.87 | 37.44 | 38.07 | 5,747 | -1.70(-4.27%) |
Apr 09, 2020 | 39.65 | 40.68 | 39.15 | 39.77 | 8,124 | +2.11(+5.60%) |
Apr 08, 2020 | 35.88 | 37.91 | 35.63 | 37.66 | 8,839 | +2.84(+8.17%) |
Apr 07, 2020 | 35.59 | 36.82 | 34.64 | 34.81 | 59,390 | +1.06(+3.14%) |
Apr 06, 2020 | 32.37 | 33.77 | 32.36 | 33.75 | 7,790 | +4.08(+13.74%) |
Apr 03, 2020 | 30.97 | 30.97 | 29.29 | 29.68 | 520 | -1.41(-4.53%) |
Apr 02, 2020 | 31.31 | 31.31 | 30.57 | 31.08 | 1,831 | +0.09(+0.30%) |
Apr 01, 2020 | 32.74 | 32.74 | 30.99 | 30.99 | 4,977 | -3.26(-9.53%) |
Mar 31, 2020 | 34.79 | 34.79 | 34.01 | 34.26 | 2,443 | -0.29(-0.84%) |
Mar 30, 2020 | 35.14 | 35.16 | 33.99 | 34.55 | 2,721 | -0.55(-1.58%) |
Mar 27, 2020 | 35.07 | 35.38 | 35.07 | 35.10 | 1,562 | -1.97(-5.32%) |
Mar 26, 2020 | 36.35 | 37.07 | 36.26 | 37.07 | 2,617 | +1.54(+4.34%) |
Mar 25, 2020 | 35.66 | 36.33 | 33.95 | 35.53 | 5,220 | +0.96(+2.77%) |
Mar 24, 2020 | 33.07 | 34.57 | 32.99 | 34.57 | 9,186 | +3.86(+12.56%) |
Mar 23, 2020 | 29.53 | 31.22 | 29.45 | 30.71 | 4,091 | -0.03(-0.10%) |
Mar 20, 2020 | 32.77 | 33.36 | 30.63 | 30.74 | 11,214 | -1.69(-5.20%) |
Mar 19, 2020 | 29.00 | 32.43 | 27.94 | 32.43 | 6,112 | +3.27(+11.23%) |
Mar 18, 2020 | 31.98 | 31.98 | 27.82 | 29.16 | 996 | -4.32(-12.89%) |
Mar 17, 2020 | 33.76 | 34.17 | 31.53 | 33.47 | 6,299 | +0.14(+0.43%) |
Mar 16, 2020 | 35.64 | 36.00 | 32.77 | 33.33 | 5,461 | -6.61(-16.55%) |
Mar 13, 2020 | 39.69 | 40.58 | 36.88 | 39.94 | 5,764 | +1.77(+4.63%) |
Mar 12, 2020 | 38.15 | 38.97 | 37.87 | 38.17 | 2,170 | -4.68(-10.93%) |
Mar 11, 2020 | 43.77 | 44.70 | 42.86 | 42.86 | 1,521 | -2.02(-4.51%) |
Mar 10, 2020 | 47.01 | 47.03 | 44.04 | 44.88 | 12,168 | -0.76(-1.67%) |
Mar 09, 2020 | 45.11 | 46.92 | 45.11 | 45.64 | 1,774 | -4.80(-9.51%) |
Mar 06, 2020 | 50.44 | 50.44 | 50.44 | 197 | +0.00(+0.00%) | |
Mar 05, 2020 | 51.74 | 51.74 | 50.44 | 50.44 | 2,186 | -2.54(-4.79%) |
Mar 04, 2020 | 52.57 | 52.98 | 52.57 | 52.98 | 829 | +0.80(+1.54%) |
Mar 03, 2020 | 52.57 | 52.67 | 52.18 | 52.18 | 3,610 | -0.88(-1.65%) |