Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.80 | 47.60 | 45.60 | 46.67 | 1,290 | +0.67(+1.46%) |
May 28, 2020 | 47.60 | 47.60 | 46.00 | 46.00 | 1,144 | -0.80(-1.71%) |
May 27, 2020 | 48.00 | 48.00 | 44.80 | 46.80 | 2,541 | +0.00(+0.00%) |
May 26, 2020 | 47.60 | 47.60 | 44.80 | 46.80 | 1,255 | +0.60(+1.30%) |
May 22, 2020 | 46.80 | 47.45 | 44.22 | 46.20 | 3,310 | +0.20(+0.43%) |
May 21, 2020 | 46.00 | 47.37 | 46.00 | 46.00 | 1,633 | -2.00(-4.17%) |
May 20, 2020 | 48.80 | 49.60 | 46.80 | 48.00 | 2,087 | +2.00(+4.35%) |
May 19, 2020 | 48.00 | 48.80 | 43.20 | 46.00 | 8,387 | -4.09(-8.16%) |
May 18, 2020 | 54.80 | 54.80 | 50.00 | 50.09 | 4,618 | -4.71(-8.60%) |
May 15, 2020 | 56.00 | 56.00 | 52.40 | 54.80 | 2,322 | -1.60(-2.84%) |
May 14, 2020 | 52.40 | 56.80 | 52.40 | 56.40 | 3,929 | +3.60(+6.82%) |
May 13, 2020 | 56.80 | 56.80 | 52.80 | 52.80 | 1,019 | -3.20(-5.71%) |
May 12, 2020 | 57.60 | 58.40 | 56.00 | 56.00 | 982 | -0.80(-1.41%) |
May 11, 2020 | 52.80 | 58.80 | 52.80 | 56.80 | 3,186 | +2.80(+5.19%) |
May 08, 2020 | 53.20 | 54.80 | 53.20 | 54.00 | 1,012 | +1.15(+2.18%) |
May 07, 2020 | 54.80 | 54.93 | 52.80 | 52.85 | 866 | -1.15(-2.13%) |
May 06, 2020 | 54.00 | 56.40 | 52.00 | 54.00 | 1,228 | +1.20(+2.27%) |
May 05, 2020 | 53.20 | 54.80 | 52.00 | 52.80 | 974 | -0.40(-0.75%) |
May 04, 2020 | 53.20 | 53.60 | 50.40 | 53.20 | 542 | +0.40(+0.76%) |
May 01, 2020 | 54.80 | 56.00 | 52.00 | 52.80 | 1,250 | -2.00(-3.65%) |
Apr 30, 2020 | 52.40 | 54.80 | 52.40 | 54.80 | 1,092 | +2.40(+4.58%) |
Apr 29, 2020 | 54.00 | 58.00 | 52.40 | 52.40 | 1,607 | -1.20(-2.24%) |
Apr 28, 2020 | 55.20 | 56.40 | 50.59 | 53.60 | 4,102 | -1.20(-2.19%) |
Apr 27, 2020 | 55.20 | 58.00 | 54.40 | 54.80 | 967 | -0.40(-0.72%) |
Apr 24, 2020 | 56.00 | 56.37 | 55.20 | 55.20 | 1,302 | -0.80(-1.43%) |
Apr 23, 2020 | 58.00 | 59.20 | 55.60 | 56.00 | 1,007 | -1.40(-2.44%) |
Apr 22, 2020 | 55.20 | 58.80 | 54.40 | 57.40 | 1,670 | +2.20(+3.99%) |
Apr 21, 2020 | 56.80 | 58.80 | 54.40 | 55.20 | 1,650 | -2.26(-3.93%) |
Apr 20, 2020 | 56.80 | 60.00 | 56.00 | 57.46 | 3,228 | -2.54(-4.23%) |
Apr 17, 2020 | 61.20 | 61.60 | 59.47 | 60.00 | 3,545 | +0.40(+0.66%) |
Apr 16, 2020 | 60.80 | 61.20 | 57.48 | 59.60 | 1,773 | +0.40(+0.68%) |
Apr 15, 2020 | 59.60 | 60.00 | 57.20 | 59.20 | 2,640 | +0.40(+0.68%) |
Apr 14, 2020 | 57.60 | 60.00 | 57.60 | 58.80 | 1,800 | +2.05(+3.61%) |
Apr 13, 2020 | 60.00 | 60.00 | 54.00 | 56.75 | 2,185 | -2.05(-3.48%) |
Apr 09, 2020 | 59.60 | 60.00 | 58.00 | 58.80 | 1,415 | +0.80(+1.38%) |
Apr 08, 2020 | 59.20 | 60.40 | 58.00 | 58.00 | 2,193 | +0.40(+0.69%) |
Apr 07, 2020 | 56.00 | 60.40 | 54.40 | 57.60 | 3,161 | +2.00(+3.60%) |
Apr 06, 2020 | 57.60 | 59.29 | 54.27 | 55.60 | 2,792 | +0.00(+0.00%) |
Apr 03, 2020 | 58.00 | 59.10 | 54.40 | 55.60 | 1,560 | -1.20(-2.11%) |
Apr 02, 2020 | 56.00 | 61.20 | 53.31 | 56.80 | 3,226 | +1.60(+2.90%) |
Apr 01, 2020 | 67.60 | 69.60 | 54.00 | 55.20 | 7,291 | +4.80(+9.52%) |
Mar 31, 2020 | 46.00 | 55.20 | 46.00 | 50.40 | 5,937 | +5.60(+12.50%) |
Mar 30, 2020 | 43.20 | 45.72 | 43.20 | 44.80 | 1,146 | +0.40(+0.89%) |
Mar 27, 2020 | 43.60 | 44.86 | 42.00 | 44.40 | 3,217 | -1.40(-3.06%) |
Mar 26, 2020 | 46.00 | 46.00 | 44.80 | 45.80 | 2,410 | +1.00(+2.24%) |
Mar 25, 2020 | 42.00 | 50.00 | 42.00 | 44.80 | 4,634 | +3.60(+8.74%) |
Mar 24, 2020 | 42.80 | 45.33 | 41.20 | 41.20 | 4,675 | -0.80(-1.91%) |
Mar 23, 2020 | 43.60 | 47.40 | 40.60 | 42.00 | 2,567 | -1.20(-2.77%) |
Mar 20, 2020 | 46.00 | 50.00 | 42.00 | 43.20 | 1,175 | -2.80(-6.09%) |
Mar 19, 2020 | 38.40 | 46.40 | 38.39 | 46.00 | 2,945 | +7.85(+20.58%) |
Mar 18, 2020 | 42.40 | 44.81 | 36.00 | 38.15 | 5,706 | -5.85(-13.30%) |
Mar 17, 2020 | 43.20 | 46.43 | 42.00 | 44.00 | 3,717 | +0.40(+0.93%) |
Mar 16, 2020 | 46.00 | 46.00 | 43.20 | 43.60 | 2,094 | -6.06(-12.20%) |
Mar 13, 2020 | 46.80 | 50.00 | 42.80 | 49.66 | 2,480 | +6.86(+16.02%) |
Mar 12, 2020 | 50.40 | 51.60 | 42.00 | 42.80 | 5,891 | -8.80(-17.05%) |
Mar 11, 2020 | 52.40 | 53.60 | 50.40 | 51.60 | 2,390 | -0.80(-1.53%) |
Mar 10, 2020 | 54.80 | 54.80 | 51.25 | 52.40 | 3,600 | +2.42(+4.84%) |
Mar 09, 2020 | 52.00 | 58.00 | 48.40 | 49.98 | 2,696 | -6.02(-10.75%) |
Mar 06, 2020 | 61.20 | 62.80 | 56.00 | 56.00 | 2,450 | -6.00(-9.68%) |
Mar 05, 2020 | 61.20 | 62.00 | 60.40 | 62.00 | 1,773 | +1.20(+1.97%) |
Mar 04, 2020 | 62.00 | 63.20 | 60.80 | 60.80 | 2,168 | +0.00(+0.00%) |
Mar 03, 2020 | 62.00 | 63.20 | 60.40 | 60.80 | 2,526 | -1.60(-2.56%) |