Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.67 | 45.10 | 44.67 | 45.10 | 1,011 | -0.01(-0.02%) |
May 28, 2020 | 45.45 | 45.47 | 45.11 | 45.11 | 404 | +0.21(+0.47%) |
May 27, 2020 | 44.87 | 44.90 | 44.38 | 44.90 | 3,601 | +0.92(+2.09%) |
May 26, 2020 | 43.98 | 43.98 | 43.98 | 43.98 | 341 | +0.89(+2.07%) |
May 22, 2020 | 42.97 | 43.09 | 42.95 | 43.09 | 707 | +0.04(+0.10%) |
May 21, 2020 | 43.09 | 43.09 | 43.04 | 43.05 | 368 | -0.27(-0.62%) |
May 20, 2020 | 44.45 | 44.45 | 43.17 | 43.32 | 3,724 | +0.55(+1.29%) |
May 19, 2020 | 43.03 | 43.23 | 42.76 | 42.76 | 11,579 | -0.63(-1.46%) |
May 18, 2020 | 42.85 | 43.56 | 42.85 | 43.40 | 5,123 | +1.77(+4.24%) |
May 15, 2020 | 41.42 | 41.63 | 41.42 | 41.63 | 3,740 | +0.00(+0.01%) |
May 14, 2020 | 40.38 | 41.63 | 40.30 | 41.63 | 2,212 | +0.40(+0.97%) |
May 13, 2020 | 41.84 | 41.84 | 41.14 | 41.23 | 2,643 | -0.88(-2.09%) |
May 12, 2020 | 42.77 | 42.77 | 42.11 | 42.11 | 898 | -0.83(-1.93%) |
May 11, 2020 | 42.94 | 42.94 | 42.94 | 42.94 | 148 | -0.32(-0.74%) |
May 08, 2020 | 42.86 | 43.26 | 42.86 | 43.26 | 5,459 | +0.82(+1.94%) |
May 07, 2020 | 42.76 | 42.82 | 42.43 | 42.43 | 2,555 | +0.32(+0.76%) |
May 06, 2020 | 42.47 | 42.47 | 42.09 | 42.12 | 5,986 | -0.69(-1.61%) |
May 05, 2020 | 43.03 | 43.11 | 42.81 | 42.81 | 2,508 | +0.33(+0.78%) |
May 04, 2020 | 42.58 | 42.58 | 42.16 | 42.48 | 1,705 | -0.12(-0.28%) |
May 01, 2020 | 43.32 | 43.32 | 42.53 | 42.60 | 4,650 | -1.42(-3.23%) |
Apr 30, 2020 | 44.06 | 44.14 | 43.89 | 44.01 | 2,476 | -0.74(-1.66%) |
Apr 29, 2020 | 44.68 | 45.04 | 44.68 | 44.76 | 4,790 | +0.67(+1.53%) |
Apr 28, 2020 | 44.64 | 44.76 | 44.09 | 44.09 | 1,965 | -0.07(-0.17%) |
Apr 27, 2020 | 43.70 | 44.29 | 43.70 | 44.16 | 6,965 | +0.98(+2.28%) |
Apr 24, 2020 | 42.88 | 43.18 | 42.88 | 43.18 | 404 | +0.57(+1.34%) |
Apr 23, 2020 | 42.87 | 43.29 | 42.61 | 42.61 | 8,258 | +0.01(+0.03%) |
Apr 22, 2020 | 42.63 | 42.73 | 42.51 | 42.59 | 5,658 | +0.55(+1.30%) |
Apr 21, 2020 | 42.48 | 42.48 | 41.99 | 42.05 | 25,518 | -1.02(-2.36%) |
Apr 20, 2020 | 43.46 | 43.53 | 43.04 | 43.06 | 2,942 | -0.63(-1.44%) |
Apr 17, 2020 | 43.18 | 43.69 | 43.00 | 43.69 | 4,145 | +1.55(+3.69%) |
Apr 16, 2020 | 42.41 | 42.44 | 41.79 | 42.14 | 6,414 | -0.12(-0.28%) |
Apr 15, 2020 | 43.00 | 43.00 | 42.09 | 42.25 | 8,857 | -1.30(-2.99%) |
Apr 14, 2020 | 43.96 | 43.96 | 43.16 | 43.56 | 127,701 | +0.96(+2.26%) |
Apr 13, 2020 | 44.52 | 44.52 | 42.27 | 42.59 | 16,851 | -0.79(-1.83%) |
Apr 09, 2020 | 43.47 | 43.93 | 43.04 | 43.39 | 8,492 | +1.00(+2.36%) |
Apr 08, 2020 | 40.82 | 42.39 | 40.82 | 42.39 | 1,110 | +1.49(+3.64%) |
Apr 07, 2020 | 42.04 | 42.26 | 40.90 | 40.90 | 2,622 | -0.05(-0.12%) |
Apr 06, 2020 | 39.71 | 40.95 | 39.66 | 40.95 | 2,170 | +2.64(+6.90%) |
Apr 03, 2020 | 39.00 | 39.00 | 37.98 | 38.30 | 6,167 | -0.67(-1.73%) |