Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.82 | 51.15 | 49.82 | 51.15 | 300 | +0.65(+1.28%) |
May 28, 2020 | 50.98 | 50.98 | 50.50 | 50.50 | 202 | -0.75(-1.47%) |
May 27, 2020 | 51.25 | 51.25 | 51.25 | 51.25 | 93 | +0.63(+1.25%) |
May 26, 2020 | 51.62 | 51.65 | 50.62 | 50.62 | 2,033 | +0.22(+0.43%) |
May 22, 2020 | 49.55 | 50.41 | 49.55 | 50.41 | 200 | +0.69(+1.40%) |
May 21, 2020 | 49.70 | 49.71 | 49.70 | 49.71 | 176 | -0.72(-1.42%) |
May 20, 2020 | 50.20 | 50.43 | 50.20 | 50.43 | 652 | +2.50(+5.22%) |
May 19, 2020 | 47.93 | 47.93 | 47.93 | 47.93 | 37 | -0.10(-0.20%) |
May 18, 2020 | 48.02 | 48.02 | 48.02 | 48.02 | 45 | +2.25(+4.92%) |
May 15, 2020 | 45.77 | 45.77 | 45.77 | 45.77 | 100 | +1.28(+2.88%) |
May 14, 2020 | 43.14 | 44.49 | 43.14 | 44.49 | 225 | +0.83(+1.90%) |
May 13, 2020 | 43.59 | 43.66 | 43.59 | 43.66 | 1,272 | -1.78(-3.91%) |
May 12, 2020 | 46.78 | 46.79 | 45.44 | 45.44 | 1,654 | -1.80(-3.82%) |
May 11, 2020 | 47.25 | 47.25 | 47.25 | 47.25 | 2 | +0.14(+0.29%) |
May 08, 2020 | 46.67 | 47.11 | 46.67 | 47.11 | 900 | +1.78(+3.92%) |
May 07, 2020 | 45.56 | 45.56 | 45.33 | 45.33 | 293 | +1.46(+3.32%) |
May 06, 2020 | 44.25 | 44.38 | 43.88 | 43.88 | 371 | -0.25(-0.56%) |
May 05, 2020 | 45.00 | 45.00 | 44.12 | 44.12 | 238 | +0.62(+1.43%) |
May 04, 2020 | 43.04 | 43.50 | 43.04 | 43.50 | 346 | +0.61(+1.42%) |
May 01, 2020 | 42.89 | 42.89 | 42.89 | 42.89 | 2,500 | -1.51(-3.41%) |
Apr 30, 2020 | 43.72 | 44.40 | 43.70 | 44.40 | 1,940 | -0.41(-0.91%) |
Apr 29, 2020 | 44.77 | 44.81 | 44.76 | 44.81 | 2,477 | +4.06(+9.97%) |
Apr 28, 2020 | 41.39 | 41.39 | 40.75 | 40.75 | 230 | -1.62(-3.83%) |
Apr 27, 2020 | 42.37 | 42.37 | 42.37 | 42.37 | 489 | +0.76(+1.83%) |
Apr 24, 2020 | 41.61 | 41.61 | 41.61 | 41.61 | 100 | +1.04(+2.55%) |
Apr 23, 2020 | 40.58 | 40.58 | 40.58 | 40.58 | 153 | +0.48(+1.21%) |
Apr 22, 2020 | 40.03 | 40.09 | 40.03 | 40.09 | 100 | +1.97(+5.17%) |
Apr 21, 2020 | 38.02 | 38.12 | 38.02 | 38.12 | 182 | -2.55(-6.26%) |
Apr 20, 2020 | 40.63 | 40.67 | 40.63 | 40.67 | 1,515 | -0.48(-1.17%) |
Apr 17, 2020 | 41.15 | 41.15 | 41.15 | 41.15 | 100 | +0.86(+2.14%) |
Apr 16, 2020 | 40.29 | 40.29 | 40.29 | 40.29 | 0 | +0.37(+0.92%) |
Apr 15, 2020 | 39.35 | 40.25 | 39.35 | 39.92 | 693 | -0.85(-2.08%) |
Apr 14, 2020 | 40.60 | 41.04 | 39.74 | 40.77 | 5,525 | +2.31(+6.00%) |
Apr 13, 2020 | 37.48 | 38.46 | 37.48 | 38.46 | 313 | +0.13(+0.33%) |
Apr 09, 2020 | 38.34 | 38.34 | 38.34 | 38.34 | 100 | +0.53(+1.40%) |
Apr 08, 2020 | 37.27 | 37.81 | 37.27 | 37.81 | 1,443 | +1.37(+3.77%) |
Apr 07, 2020 | 38.08 | 38.08 | 36.43 | 36.43 | 2,291 | +0.56(+1.57%) |
Apr 06, 2020 | 34.19 | 35.87 | 34.19 | 35.87 | 1,701 | +4.32(+13.68%) |
Apr 03, 2020 | 31.55 | 31.55 | 31.55 | 31.55 | 100 | -1.28(-3.89%) |
Apr 02, 2020 | 32.83 | 32.88 | 32.80 | 32.83 | 311 | +0.75(+2.32%) |
Apr 01, 2020 | 32.08 | 32.08 | 32.08 | 32.08 | 1 | -2.86(-8.19%) |
Mar 31, 2020 | 34.95 | 34.95 | 34.95 | 34.95 | 4 | -0.12(-0.34%) |
Mar 30, 2020 | 35.06 | 35.06 | 35.06 | 35.06 | 129 | +2.47(+7.59%) |
Mar 27, 2020 | 32.95 | 33.36 | 32.59 | 32.59 | 600 | -2.91(-8.20%) |
Mar 26, 2020 | 34.47 | 35.50 | 34.10 | 35.50 | 493 | +3.58(+11.21%) |
Mar 25, 2020 | 31.85 | 31.92 | 31.85 | 31.92 | 275 | -0.81(-2.46%) |
Mar 24, 2020 | 32.73 | 32.73 | 32.73 | 32.73 | 87 | +3.06(+10.30%) |
Mar 23, 2020 | 29.67 | 29.67 | 29.67 | 29.67 | 21 | +0.66(+2.28%) |
Mar 20, 2020 | 29.01 | 29.01 | 29.01 | 29.01 | 100 | -2.88(-9.05%) |
Mar 19, 2020 | 31.89 | 31.89 | 31.89 | 31.89 | 0 | +1.92(+6.42%) |
Mar 18, 2020 | 29.97 | 29.97 | 29.97 | 29.97 | 41 | -2.47(-7.62%) |
Mar 17, 2020 | 32.44 | 32.44 | 32.44 | 32.44 | 3 | -5.69(-14.93%) |
Mar 16, 2020 | 38.14 | 38.14 | 38.14 | 38.14 | 150 | +0.00(+0.00%) |
Mar 13, 2020 | 35.75 | 38.14 | 35.75 | 38.14 | 600 | +4.34(+12.85%) |
Mar 12, 2020 | 34.27 | 35.74 | 33.79 | 33.79 | 317 | -7.16(-17.48%) |
Mar 11, 2020 | 42.39 | 42.39 | 39.62 | 40.95 | 1,034 | -3.38(-7.63%) |
Mar 10, 2020 | 42.47 | 44.33 | 42.47 | 44.33 | 2,102 | +3.46(+8.48%) |
Mar 09, 2020 | 40.87 | 40.87 | 40.87 | 40.87 | 59 | -5.87(-12.56%) |
Mar 06, 2020 | 46.74 | 46.74 | 46.74 | 46.74 | 100 | -1.37(-2.86%) |
Mar 05, 2020 | 48.10 | 49.75 | 48.10 | 48.11 | 382 | -3.85(-7.40%) |
Mar 04, 2020 | 51.66 | 51.96 | 51.66 | 51.96 | 541 | +3.24(+6.64%) |
Mar 03, 2020 | 50.23 | 50.23 | 48.72 | 48.72 | 7,066 | -2.97(-5.74%) |