Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 54.97 | 54.97 | 54.97 | 54.97 | 100 | +0.36(+0.65%) |
May 28, 2020 | 55.27 | 55.30 | 54.61 | 54.61 | 4,914 | +0.49(+0.90%) |
May 27, 2020 | 53.81 | 54.12 | 53.72 | 54.12 | 7,169 | +0.59(+1.11%) |
May 26, 2020 | 53.77 | 53.77 | 53.53 | 53.53 | 313 | +0.99(+1.88%) |
May 22, 2020 | 52.21 | 52.54 | 52.21 | 52.54 | 1,000 | +0.33(+0.63%) |
May 21, 2020 | 52.42 | 52.42 | 52.21 | 52.21 | 354 | -0.36(-0.69%) |
May 20, 2020 | 52.50 | 52.58 | 52.50 | 52.58 | 267 | +1.05(+2.05%) |
May 19, 2020 | 51.82 | 52.05 | 51.52 | 51.52 | 1,776 | -0.14(-0.27%) |
May 18, 2020 | 50.81 | 51.66 | 50.81 | 51.66 | 772 | +1.54(+3.08%) |
May 15, 2020 | 49.31 | 50.20 | 49.31 | 50.12 | 4,900 | +0.70(+1.41%) |
May 14, 2020 | 48.89 | 49.42 | 48.83 | 49.42 | 3,421 | -0.37(-0.74%) |
May 13, 2020 | 50.28 | 50.52 | 49.73 | 49.79 | 2,934 | -0.46(-0.92%) |
May 12, 2020 | 51.29 | 51.29 | 50.25 | 50.25 | 2,308 | -0.72(-1.40%) |
May 11, 2020 | 50.75 | 50.96 | 50.69 | 50.96 | 1,689 | +0.26(+0.51%) |
May 08, 2020 | 50.79 | 50.79 | 50.61 | 50.70 | 6,700 | +0.70(+1.40%) |
May 07, 2020 | 49.88 | 50.06 | 49.30 | 50.01 | 2,223 | +1.43(+2.94%) |
May 06, 2020 | 48.89 | 48.89 | 48.58 | 48.58 | 774 | -0.07(-0.14%) |
May 05, 2020 | 48.80 | 48.80 | 48.64 | 48.64 | 1,101 | +0.47(+0.98%) |
May 04, 2020 | 47.79 | 48.26 | 47.79 | 48.17 | 2,782 | +0.34(+0.71%) |
May 01, 2020 | 48.23 | 48.31 | 47.71 | 47.83 | 7,700 | -1.10(-2.25%) |
Apr 30, 2020 | 48.79 | 48.93 | 48.79 | 48.93 | 573 | -0.59(-1.18%) |
Apr 29, 2020 | 49.44 | 49.52 | 49.35 | 49.52 | 1,305 | +1.77(+3.70%) |
Apr 28, 2020 | 48.61 | 48.61 | 47.75 | 47.75 | 786 | -0.10(-0.21%) |
Apr 27, 2020 | 47.75 | 47.86 | 47.75 | 47.86 | 1,747 | +0.59(+1.24%) |
Apr 24, 2020 | 47.12 | 47.27 | 47.12 | 47.27 | 1,800 | +0.55(+1.17%) |
Apr 23, 2020 | 47.40 | 47.69 | 46.52 | 46.72 | 13,670 | -0.64(-1.35%) |
Apr 22, 2020 | 47.39 | 47.39 | 47.10 | 47.36 | 6,122 | +0.41(+0.87%) |
Apr 21, 2020 | 47.05 | 47.27 | 46.94 | 46.95 | 1,560 | -0.45(-0.95%) |
Apr 20, 2020 | 47.96 | 48.02 | 47.40 | 47.40 | 2,940 | -0.71(-1.49%) |
Apr 17, 2020 | 47.76 | 48.11 | 47.69 | 48.11 | 4,000 | +1.48(+3.18%) |
Apr 16, 2020 | 47.15 | 47.15 | 46.22 | 46.63 | 8,517 | +0.21(+0.46%) |
Apr 15, 2020 | 46.52 | 46.81 | 46.33 | 46.42 | 2,643 | -1.81(-3.76%) |
Apr 14, 2020 | 48.18 | 48.30 | 48.18 | 48.23 | 1,323 | +1.63(+3.49%) |
Apr 13, 2020 | 47.61 | 47.61 | 46.32 | 46.60 | 1,210 | -0.87(-1.83%) |
Apr 09, 2020 | 47.55 | 47.55 | 47.34 | 47.47 | 900 | +1.55(+3.38%) |
Apr 08, 2020 | 45.80 | 45.94 | 45.71 | 45.92 | 4,188 | +0.97(+2.16%) |
Apr 07, 2020 | 45.67 | 45.67 | 44.95 | 44.95 | 2,938 | -0.04(-0.09%) |
Apr 06, 2020 | 44.50 | 44.99 | 44.38 | 44.99 | 2,860 | +2.04(+4.74%) |
Apr 03, 2020 | 42.99 | 43.06 | 42.95 | 42.95 | 500 | -0.51(-1.17%) |
Apr 02, 2020 | 42.62 | 43.46 | 42.62 | 43.46 | 558 | +0.99(+2.33%) |
Apr 01, 2020 | 43.26 | 43.26 | 42.47 | 42.47 | 5,035 | -1.59(-3.61%) |
Mar 31, 2020 | 44.40 | 44.40 | 43.73 | 44.06 | 7,549 | +0.19(+0.42%) |
Mar 30, 2020 | 43.43 | 43.87 | 43.24 | 43.87 | 2,812 | +0.94(+2.19%) |
Mar 27, 2020 | 43.03 | 43.03 | 42.93 | 42.93 | 800 | -1.45(-3.27%) |
Mar 26, 2020 | 42.33 | 44.38 | 42.33 | 44.38 | 2,368 | +1.48(+3.46%) |
Mar 25, 2020 | 41.91 | 43.61 | 41.87 | 42.90 | 1,480 | +1.51(+3.66%) |
Mar 24, 2020 | 41.06 | 41.40 | 40.95 | 41.39 | 2,899 | +2.96(+7.70%) |
Mar 23, 2020 | 38.25 | 38.43 | 37.63 | 38.43 | 1,499 | +1.34(+3.61%) |
Mar 20, 2020 | 38.21 | 38.95 | 37.09 | 37.09 | 6,700 | +0.75(+2.08%) |
Mar 19, 2020 | 35.64 | 36.80 | 35.64 | 36.34 | 1,732 | -0.62(-1.69%) |
Mar 18, 2020 | 36.62 | 37.06 | 35.69 | 36.96 | 6,086 | -2.58(-6.51%) |
Mar 17, 2020 | 39.31 | 40.02 | 38.72 | 39.54 | 6,491 | -0.57(-1.43%) |
Mar 16, 2020 | 39.78 | 41.63 | 39.25 | 40.11 | 8,844 | -5.31(-11.69%) |
Mar 13, 2020 | 45.67 | 45.67 | 43.06 | 45.42 | 2,800 | +1.92(+4.41%) |
Mar 12, 2020 | 44.74 | 44.74 | 43.25 | 43.50 | 2,420 | -5.14(-10.57%) |
Mar 11, 2020 | 50.11 | 50.11 | 48.22 | 48.64 | 65,214 | -3.10(-5.99%) |
Mar 10, 2020 | 50.10 | 51.74 | 50.10 | 51.74 | 6,070 | +1.27(+2.53%) |
Mar 09, 2020 | 51.65 | 51.65 | 50.47 | 50.47 | 3,896 | -3.52(-6.52%) |
Mar 06, 2020 | 53.52 | 53.98 | 53.41 | 53.98 | 2,600 | -0.57(-1.04%) |
Mar 05, 2020 | 54.80 | 54.85 | 54.17 | 54.55 | 10,765 | -1.69(-3.00%) |
Mar 04, 2020 | 55.39 | 56.24 | 55.39 | 56.24 | 1,041 | +1.33(+2.43%) |
Mar 03, 2020 | 55.79 | 55.79 | 54.56 | 54.91 | 7,967 | -0.15(-0.28%) |