Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 53.10 | 53.15 | 52.17 | 52.17 | 900 | -1.23(-2.30%) |
May 28, 2020 | 54.28 | 54.28 | 53.40 | 53.40 | 1,644 | -0.78(-1.45%) |
May 27, 2020 | 55.65 | 55.65 | 54.18 | 54.18 | 1,201 | +1.68(+3.20%) |
May 26, 2020 | 52.50 | 52.50 | 52.50 | 52.50 | 275 | +4.90(+10.29%) |
May 22, 2020 | 47.60 | 47.60 | 47.60 | 47.60 | 7,000 | -1.27(-2.60%) |
May 21, 2020 | 48.87 | 48.87 | 48.87 | 48.87 | 200 | +2.18(+4.67%) |
May 20, 2020 | 47.65 | 47.65 | 46.69 | 46.69 | 347 | +0.95(+2.08%) |
May 19, 2020 | 45.85 | 45.85 | 45.74 | 45.74 | 252 | +3.08(+7.21%) |
May 18, 2020 | 42.66 | 42.66 | 42.66 | 42.66 | 324 | +4.66(+12.27%) |
May 15, 2020 | 38.00 | 38.00 | 38.00 | 35 | +0.00(+0.00%) | |
May 14, 2020 | 38.30 | 38.30 | 38.00 | 38.00 | 1,262 | -2.48(-6.12%) |
May 13, 2020 | 39.74 | 41.90 | 39.74 | 40.48 | 3,924 | -0.40(-0.97%) |
May 12, 2020 | 41.34 | 42.90 | 40.88 | 40.88 | 1,629 | -2.87(-6.55%) |
May 11, 2020 | 43.74 | 43.74 | 43.74 | 165 | +0.00(+0.00%) | |
May 08, 2020 | 44.20 | 44.20 | 43.74 | 43.74 | 200 | +0.62(+1.44%) |
May 07, 2020 | 43.12 | 43.12 | 43.12 | 43.12 | 255 | +0.45(+1.06%) |
May 06, 2020 | 42.50 | 42.67 | 42.50 | 42.67 | 7,397 | +0.03(+0.06%) |
May 05, 2020 | 42.64 | 42.64 | 42.64 | 42.64 | 264 | -3.20(-6.98%) |
May 01, 2020 | 45.84 | 45.84 | 45.84 | 0 | -1.76(-3.70%) | |
Apr 29, 2020 | 47.60 | 47.60 | 47.60 | 0 | +0.30(+0.64%) | |
Apr 28, 2020 | 47.30 | 47.30 | 47.30 | 47.30 | 366 | +2.26(+5.01%) |
Apr 27, 2020 | 45.04 | 45.04 | 45.04 | 212 | +0.00(+0.00%) | |
Apr 24, 2020 | 45.04 | 45.04 | 45.04 | 88 | +0.00(+0.00%) | |
Apr 23, 2020 | 45.04 | 45.04 | 45.04 | 45.04 | 324 | -3.79(-7.76%) |
Apr 22, 2020 | 48.83 | 48.83 | 48.83 | 5 | +0.00(+0.00%) | |
Apr 21, 2020 | 49.00 | 49.08 | 48.83 | 48.83 | 380 | -3.38(-6.47%) |
Apr 20, 2020 | 49.12 | 52.21 | 49.12 | 52.21 | 342 | +3.42(+7.01%) |
Apr 17, 2020 | 48.79 | 48.79 | 48.79 | 22 | +0.00(+0.00%) | |
Apr 16, 2020 | 48.79 | 48.79 | 48.79 | 48.79 | 245 | -6.96(-12.48%) |
Apr 15, 2020 | 55.75 | 55.75 | 55.75 | 92 | +0.00(+0.00%) | |
Apr 14, 2020 | 55.90 | 56.90 | 55.75 | 55.75 | 771 | +2.62(+4.93%) |
Apr 13, 2020 | 53.13 | 53.13 | 53.13 | 20 | +0.00(+0.00%) | |
Apr 09, 2020 | 53.13 | 53.13 | 53.13 | 53.13 | 600 | +5.66(+11.92%) |
Apr 08, 2020 | 47.47 | 47.47 | 47.47 | 4,306 | +0.00(+0.00%) | |
Apr 07, 2020 | 48.90 | 48.94 | 47.47 | 47.47 | 1,260 | +1.92(+4.22%) |
Apr 06, 2020 | 45.55 | 45.55 | 45.55 | 6 | +0.00(+0.00%) | |
Apr 03, 2020 | 45.55 | 45.55 | 45.55 | 45.55 | 900 | +4.50(+10.96%) |
Apr 02, 2020 | 41.05 | 41.05 | 41.05 | 41.05 | 128 | -2.74(-6.26%) |
Apr 01, 2020 | 46.66 | 46.66 | 43.79 | 43.79 | 2,790 | -6.46(-12.86%) |
Mar 31, 2020 | 50.25 | 50.25 | 50.25 | 5 | +0.00(+0.00%) | |
Mar 30, 2020 | 50.25 | 50.25 | 50.25 | 50.25 | 1,905 | +1.15(+2.33%) |
Mar 27, 2020 | 46.55 | 49.10 | 46.55 | 49.10 | 1,600 | -1.90(-3.72%) |
Mar 26, 2020 | 51.04 | 51.39 | 51.00 | 51.00 | 24,143 | +1.96(+4.00%) |
Mar 25, 2020 | 47.84 | 49.04 | 47.84 | 49.04 | 847 | +3.79(+8.38%) |
Mar 24, 2020 | 45.25 | 45.25 | 45.25 | 45.25 | 996 | -1.13(-2.44%) |
Mar 23, 2020 | 46.38 | 46.38 | 46.38 | 48 | +0.00(+0.00%) | |
Mar 20, 2020 | 46.38 | 46.38 | 46.38 | 19,240 | +0.00(+0.00%) | |
Mar 19, 2020 | 46.38 | 46.38 | 46.38 | 46.38 | 1,450 | +3.19(+7.39%) |
Mar 18, 2020 | 45.05 | 45.05 | 43.19 | 43.19 | 598 | -6.69(-13.41%) |
Mar 17, 2020 | 47.13 | 49.88 | 47.13 | 49.88 | 1,889 | +0.04(+0.08%) |
Mar 16, 2020 | 50.20 | 50.20 | 48.82 | 49.84 | 524 | -5.66(-10.20%) |
Mar 13, 2020 | 52.74 | 55.50 | 52.74 | 55.50 | 500 | -5.75(-9.39%) |
Mar 12, 2020 | 61.25 | 61.25 | 61.25 | 34 | +0.00(+0.00%) | |
Mar 11, 2020 | 61.25 | 61.25 | 61.25 | 24 | +0.00(+0.00%) | |
Mar 10, 2020 | 58.69 | 61.25 | 58.54 | 61.25 | 367 | +0.00(+0.00%) |
Mar 09, 2020 | 63.33 | 63.33 | 61.25 | 61.25 | 200 | -2.40(-3.77%) |
Mar 06, 2020 | 63.65 | 63.65 | 63.65 | 63.65 | 100 | -2.20(-3.34%) |
Mar 05, 2020 | 65.61 | 66.17 | 65.28 | 65.85 | 1,636 | -2.62(-3.83%) |
Mar 04, 2020 | 66.74 | 68.47 | 66.74 | 68.47 | 475 | -3.09(-4.32%) |
Mar 03, 2020 | 71.53 | 71.56 | 71.15 | 71.56 | 402 | +2.38(+3.44%) |