Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.50 | 47.50 | 47.50 | 47.50 | 100 | +0.91(+1.95%) |
May 28, 2020 | 45.39 | 46.59 | 45.39 | 46.59 | 1,231 | +1.91(+4.27%) |
May 27, 2020 | 44.68 | 44.68 | 44.68 | 52 | +0.00(+0.00%) | |
May 26, 2020 | 43.38 | 44.72 | 43.38 | 44.68 | 2,277 | -0.80(-1.76%) |
May 22, 2020 | 44.66 | 45.52 | 44.31 | 45.48 | 2,300 | -0.02(-0.04%) |
May 21, 2020 | 45.57 | 45.57 | 45.50 | 45.50 | 1,184 | -0.66(-1.42%) |
May 20, 2020 | 45.64 | 46.16 | 45.64 | 46.16 | 532 | +0.16(+0.34%) |
May 19, 2020 | 46.48 | 46.48 | 46.00 | 46.00 | 5,422 | -1.70(-3.56%) |
May 18, 2020 | 47.27 | 47.70 | 47.27 | 47.70 | 2,063 | +0.25(+0.53%) |
May 15, 2020 | 47.45 | 47.45 | 47.45 | 47.45 | 100 | +0.32(+0.68%) |
May 14, 2020 | 46.52 | 47.13 | 46.41 | 47.13 | 385 | -1.42(-2.92%) |
May 13, 2020 | 48.49 | 48.55 | 48.49 | 48.55 | 1,539 | +0.31(+0.64%) |
May 12, 2020 | 47.65 | 48.24 | 47.65 | 48.24 | 515 | +0.54(+1.13%) |
May 11, 2020 | 47.25 | 47.70 | 47.25 | 47.70 | 554 | -1.35(-2.75%) |
May 08, 2020 | 49.10 | 49.10 | 49.05 | 49.05 | 500 | +0.64(+1.32%) |
May 07, 2020 | 47.25 | 48.41 | 47.25 | 48.41 | 1,381 | +0.84(+1.77%) |
May 06, 2020 | 47.57 | 47.57 | 47.57 | 136 | +0.00(+0.00%) | |
May 05, 2020 | 49.48 | 49.48 | 47.54 | 47.57 | 1,738 | -0.66(-1.37%) |
May 04, 2020 | 47.25 | 48.23 | 47.25 | 48.23 | 1,309 | +0.38(+0.79%) |
May 01, 2020 | 47.50 | 47.85 | 47.30 | 47.85 | 400 | -0.05(-0.10%) |
Apr 30, 2020 | 47.24 | 48.19 | 47.24 | 47.90 | 969 | -1.80(-3.62%) |
Apr 29, 2020 | 49.00 | 50.14 | 49.00 | 49.70 | 2,883 | +1.26(+2.60%) |
Apr 28, 2020 | 48.44 | 48.44 | 48.44 | 140 | +0.00(+0.00%) | |
Apr 27, 2020 | 48.10 | 48.99 | 48.10 | 48.44 | 635 | +0.79(+1.66%) |
Apr 24, 2020 | 47.65 | 47.65 | 47.65 | 47.65 | 300 | -0.10(-0.21%) |
Apr 23, 2020 | 46.40 | 48.74 | 46.40 | 47.75 | 1,470 | +0.65(+1.38%) |
Apr 22, 2020 | 47.30 | 47.30 | 47.03 | 47.10 | 948 | -0.40(-0.84%) |
Apr 21, 2020 | 49.00 | 49.00 | 47.50 | 47.50 | 954 | -1.50(-3.06%) |
Apr 20, 2020 | 51.52 | 51.52 | 49.00 | 49.00 | 1,528 | +0.00(+0.00%) |
Apr 17, 2020 | 49.47 | 49.47 | 49.00 | 49.00 | 1,500 | -0.74(-1.49%) |
Apr 16, 2020 | 49.00 | 50.04 | 49.00 | 49.74 | 436 | -0.51(-1.01%) |
Apr 15, 2020 | 52.00 | 52.00 | 50.25 | 50.25 | 584 | -0.50(-0.99%) |
Apr 14, 2020 | 51.69 | 51.69 | 50.50 | 50.75 | 1,561 | -0.65(-1.26%) |
Apr 13, 2020 | 49.60 | 51.98 | 49.60 | 51.40 | 3,399 | +2.40(+4.90%) |
Apr 09, 2020 | 50.74 | 50.74 | 48.53 | 49.00 | 4,700 | -3.98(-7.51%) |
Apr 08, 2020 | 55.58 | 55.58 | 50.84 | 52.98 | 7,356 | -0.92(-1.71%) |
Apr 07, 2020 | 57.03 | 57.03 | 53.90 | 53.90 | 4,698 | -2.95(-5.20%) |
Apr 06, 2020 | 58.54 | 58.54 | 54.52 | 56.85 | 5,777 | +3.81(+7.19%) |
Apr 03, 2020 | 54.48 | 54.48 | 53.04 | 53.04 | 1,700 | +0.11(+0.21%) |
Apr 02, 2020 | 50.65 | 52.93 | 50.65 | 52.93 | 645 | +2.28(+4.50%) |
Apr 01, 2020 | 51.00 | 51.00 | 49.64 | 50.65 | 4,817 | -1.35(-2.60%) |
Mar 31, 2020 | 48.53 | 52.02 | 48.53 | 52.00 | 4,498 | +2.23(+4.48%) |
Mar 30, 2020 | 47.52 | 50.00 | 47.52 | 49.77 | 6,585 | +4.40(+9.70%) |
Mar 27, 2020 | 45.27 | 46.00 | 45.08 | 45.37 | 1,000 | +0.92(+2.07%) |
Mar 26, 2020 | 41.27 | 44.65 | 41.27 | 44.45 | 46,427 | +2.75(+6.59%) |
Mar 25, 2020 | 43.85 | 44.50 | 41.65 | 41.70 | 3,489 | -1.95(-4.47%) |
Mar 24, 2020 | 42.12 | 44.16 | 42.12 | 43.65 | 3,319 | +1.14(+2.69%) |
Mar 23, 2020 | 45.00 | 46.14 | 42.12 | 42.51 | 5,092 | -1.24(-2.85%) |
Mar 20, 2020 | 42.08 | 46.25 | 42.08 | 43.75 | 10,000 | -2.50(-5.41%) |
Mar 19, 2020 | 49.93 | 55.00 | 41.08 | 46.25 | 30,258 | -10.25(-18.14%) |
Mar 18, 2020 | 52.37 | 58.00 | 48.17 | 56.50 | 88,701 | +11.92(+26.74%) |
Mar 17, 2020 | 43.56 | 44.73 | 43.56 | 44.58 | 18,220 | +4.58(+11.45%) |
Mar 16, 2020 | 40.00 | 40.00 | 40.00 | 40.00 | 100 | -3.19(-7.39%) |
Mar 13, 2020 | 43.19 | 43.19 | 43.19 | 43.19 | 300 | -4.65(-9.72%) |
Mar 12, 2020 | 47.84 | 47.84 | 47.84 | 31 | +0.00(+0.00%) | |
Mar 10, 2020 | 47.84 | 47.84 | 47.84 | 0 | -1.52(-3.08%) | |
Mar 09, 2020 | 49.36 | 49.36 | 49.36 | 70 | +0.00(+0.00%) | |
Mar 06, 2020 | 49.36 | 49.36 | 49.36 | 49.36 | 100 | -0.69(-1.38%) |
Mar 05, 2020 | 50.07 | 50.07 | 50.05 | 110 | -0.02(-0.04%) | |
Mar 04, 2020 | 50.07 | 50.07 | 50.07 | 20 | +0.00(+0.00%) |