Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.61 | 46.26 | 42.12 | 42.19 | 33,100 | -4.38(-9.41%) |
May 28, 2020 | 46.57 | 46.57 | 46.57 | 22 | +0.00(+0.00%) | |
May 27, 2020 | 46.57 | 46.57 | 46.57 | 46.57 | 178 | -0.83(-1.75%) |
May 26, 2020 | 47.40 | 47.40 | 47.40 | 47.40 | 155 | +2.04(+4.50%) |
May 22, 2020 | 45.35 | 45.36 | 45.35 | 45.36 | 200 | -2.64(-5.50%) |
May 21, 2020 | 48.00 | 48.00 | 48.00 | 56 | +0.00(+0.00%) | |
May 20, 2020 | 46.88 | 48.00 | 46.88 | 48.00 | 335 | +2.38(+5.22%) |
May 19, 2020 | 45.49 | 45.62 | 45.43 | 45.62 | 2,939 | +0.94(+2.10%) |
May 18, 2020 | 44.68 | 44.68 | 44.68 | 44.68 | 1,066 | +1.53(+3.55%) |
May 15, 2020 | 43.15 | 43.15 | 43.15 | 149 | +0.00(+0.00%) | |
May 14, 2020 | 42.11 | 43.15 | 41.39 | 43.15 | 799 | +1.25(+2.99%) |
May 13, 2020 | 41.96 | 41.96 | 41.90 | 41.90 | 2,521 | -2.47(-5.57%) |
May 12, 2020 | 44.37 | 44.37 | 44.37 | 44.37 | 639 | +0.92(+2.12%) |
May 11, 2020 | 43.45 | 43.45 | 43.45 | 2,066 | +0.00(+0.00%) | |
May 08, 2020 | 43.45 | 43.45 | 43.45 | 122 | +0.00(+0.00%) | |
May 07, 2020 | 44.26 | 44.26 | 43.45 | 43.45 | 549 | +0.25(+0.58%) |
May 06, 2020 | 43.20 | 43.20 | 43.20 | 43.20 | 163 | +0.20(+0.47%) |
May 05, 2020 | 43.00 | 43.00 | 43.00 | 6 | +0.00(+0.00%) | |
May 04, 2020 | 43.00 | 43.00 | 43.00 | 146 | +0.00(+0.00%) | |
May 01, 2020 | 43.17 | 43.17 | 43.00 | 43.00 | 1,300 | -0.21(-0.49%) |
Apr 30, 2020 | 43.21 | 43.21 | 43.21 | 108 | +0.00(+0.00%) | |
Apr 29, 2020 | 43.21 | 43.21 | 43.21 | 150 | +0.00(+0.00%) | |
Apr 28, 2020 | 42.58 | 43.21 | 42.58 | 43.21 | 2,024 | +2.18(+5.31%) |
Apr 27, 2020 | 41.03 | 41.03 | 41.03 | 43 | +0.00(+0.00%) | |
Apr 24, 2020 | 41.03 | 41.03 | 41.03 | 58 | +0.00(+0.00%) | |
Apr 23, 2020 | 41.03 | 41.03 | 41.03 | 155 | +0.00(+0.00%) | |
Apr 22, 2020 | 40.98 | 41.03 | 40.98 | 41.03 | 1,387 | +0.43(+1.06%) |
Apr 21, 2020 | 37.04 | 40.60 | 37.04 | 40.60 | 10,621 | +0.69(+1.73%) |
Apr 20, 2020 | 40.27 | 40.27 | 38.95 | 39.91 | 1,244 | -1.46(-3.53%) |
Apr 17, 2020 | 41.99 | 41.99 | 41.21 | 41.37 | 2,000 | +0.84(+2.07%) |
Apr 16, 2020 | 40.53 | 40.53 | 40.53 | 40.53 | 348 | -1.98(-4.66%) |
Apr 15, 2020 | 41.00 | 42.51 | 40.50 | 42.51 | 19,270 | -1.91(-4.30%) |
Apr 14, 2020 | 44.91 | 46.42 | 44.42 | 44.42 | 2,051 | -2.42(-5.17%) |
Apr 13, 2020 | 50.72 | 50.72 | 46.84 | 46.84 | 2,581 | -1.04(-2.17%) |
Apr 09, 2020 | 48.70 | 48.70 | 47.85 | 47.88 | 1,700 | +0.68(+1.44%) |
Apr 08, 2020 | 46.02 | 47.20 | 46.02 | 47.20 | 4,153 | +1.11(+2.41%) |
Apr 07, 2020 | 45.90 | 46.09 | 45.90 | 46.09 | 1,455 | -0.83(-1.77%) |
Apr 06, 2020 | 47.72 | 47.72 | 45.62 | 46.92 | 980 | -1.83(-3.75%) |
Apr 03, 2020 | 47.15 | 48.75 | 44.82 | 48.75 | 8,900 | +3.76(+8.36%) |
Apr 02, 2020 | 42.24 | 45.24 | 42.24 | 44.99 | 3,029 | +2.29(+5.36%) |
Apr 01, 2020 | 41.49 | 42.70 | 41.29 | 42.70 | 1,777 | +4.80(+12.66%) |
Mar 31, 2020 | 41.37 | 42.12 | 37.80 | 37.90 | 18,163 | -2.74(-6.74%) |
Mar 30, 2020 | 39.44 | 40.64 | 39.00 | 40.64 | 1,945 | -0.66(-1.60%) |
Mar 27, 2020 | 39.70 | 41.89 | 39.70 | 41.30 | 7,200 | -2.90(-6.56%) |
Mar 26, 2020 | 44.10 | 44.20 | 44.10 | 44.20 | 530 | -1.70(-3.70%) |
Mar 25, 2020 | 43.47 | 45.90 | 43.28 | 45.90 | 1,224 | +2.45(+5.64%) |
Mar 24, 2020 | 44.27 | 44.46 | 42.47 | 43.45 | 8,354 | +5.63(+14.89%) |
Mar 23, 2020 | 36.34 | 37.82 | 36.34 | 37.82 | 1,661 | -1.79(-4.52%) |
Mar 20, 2020 | 38.06 | 40.03 | 38.06 | 39.61 | 800 | +6.33(+19.02%) |
Mar 19, 2020 | 31.67 | 33.28 | 31.55 | 33.28 | 6,118 | +5.51(+19.84%) |
Mar 18, 2020 | 31.11 | 31.11 | 27.77 | 27.77 | 7,689 | -5.58(-16.74%) |
Mar 17, 2020 | 32.70 | 33.99 | 32.70 | 33.35 | 2,335 | +1.02(+3.17%) |
Mar 16, 2020 | 33.55 | 36.60 | 32.33 | 32.33 | 3,511 | -4.40(-11.98%) |
Mar 13, 2020 | 39.59 | 39.63 | 36.73 | 36.73 | 1,500 | -1.60(-4.18%) |
Mar 12, 2020 | 37.68 | 38.33 | 37.36 | 38.33 | 10,072 | -4.81(-11.14%) |
Mar 11, 2020 | 44.57 | 44.65 | 43.00 | 43.14 | 5,596 | -3.85(-8.19%) |
Mar 10, 2020 | 46.23 | 46.99 | 43.39 | 46.99 | 7,611 | +3.04(+6.92%) |
Mar 09, 2020 | 45.76 | 46.64 | 43.95 | 43.95 | 5,777 | -13.35(-23.30%) |
Mar 06, 2020 | 58.28 | 58.28 | 57.20 | 57.30 | 2,000 | -3.05(-5.05%) |
Mar 05, 2020 | 62.25 | 62.58 | 60.35 | 60.35 | 5,566 | -2.37(-3.77%) |
Mar 04, 2020 | 63.45 | 63.45 | 62.32 | 62.72 | 3,104 | +1.72(+2.81%) |
Mar 03, 2020 | 61.20 | 62.93 | 60.25 | 61.00 | 11,557 | -0.17(-0.28%) |