Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.36 | 43.36 | 43.36 | 229 | +0.00(+0.00%) | |
May 28, 2020 | 43.75 | 43.80 | 43.36 | 43.36 | 2,021 | +0.59(+1.37%) |
May 27, 2020 | 42.77 | 42.77 | 42.77 | 176 | +0.00(+0.00%) | |
May 26, 2020 | 43.86 | 43.86 | 42.77 | 42.77 | 1,273 | +0.04(+0.10%) |
May 22, 2020 | 42.76 | 42.76 | 42.50 | 42.73 | 2,036 | +0.11(+0.25%) |
May 21, 2020 | 42.60 | 42.62 | 42.57 | 42.62 | 2,285 | +0.03(+0.08%) |
May 20, 2020 | 42.93 | 42.96 | 42.59 | 42.59 | 1,067 | +0.05(+0.11%) |
May 19, 2020 | 42.82 | 42.91 | 42.54 | 42.54 | 1,609 | -0.28(-0.65%) |
May 18, 2020 | 43.14 | 43.14 | 42.60 | 42.82 | 4,497 | +1.11(+2.65%) |
May 15, 2020 | 41.22 | 41.71 | 40.96 | 41.71 | 7,127 | +0.83(+2.03%) |
May 14, 2020 | 40.03 | 40.89 | 40.03 | 40.89 | 15,715 | +0.53(+1.31%) |
May 13, 2020 | 41.34 | 41.40 | 40.26 | 40.35 | 14,223 | -0.93(-2.25%) |
May 12, 2020 | 42.29 | 42.29 | 41.29 | 41.29 | 1,564 | -0.70(-1.67%) |
May 11, 2020 | 41.42 | 41.99 | 41.39 | 41.99 | 2,717 | +0.39(+0.94%) |
May 08, 2020 | 41.32 | 41.65 | 41.17 | 41.59 | 3,360 | +0.72(+1.77%) |
May 07, 2020 | 41.38 | 41.38 | 40.87 | 40.87 | 2,886 | -0.16(-0.39%) |
May 06, 2020 | 41.24 | 41.25 | 41.01 | 41.03 | 1,736 | -0.02(-0.05%) |
May 05, 2020 | 40.89 | 41.27 | 40.87 | 41.05 | 4,234 | +0.59(+1.47%) |
May 04, 2020 | 40.10 | 40.46 | 39.88 | 40.46 | 3,748 | +0.33(+0.81%) |
May 01, 2020 | 39.97 | 40.34 | 39.88 | 40.13 | 3,665 | -0.83(-2.04%) |
Apr 30, 2020 | 41.16 | 41.36 | 40.84 | 40.97 | 10,720 | -0.72(-1.74%) |
Apr 29, 2020 | 42.12 | 42.12 | 41.24 | 41.69 | 5,504 | +0.00(+0.00%) |
Apr 28, 2020 | 41.69 | 41.69 | 41.69 | 41.69 | 739 | +0.63(+1.54%) |
Apr 27, 2020 | 40.61 | 41.16 | 40.57 | 41.06 | 1,455 | +0.99(+2.46%) |
Apr 24, 2020 | 39.68 | 40.07 | 39.62 | 40.07 | 2,851 | +0.80(+2.03%) |
Apr 23, 2020 | 39.58 | 39.69 | 39.27 | 39.27 | 3,429 | -0.29(-0.74%) |
Apr 22, 2020 | 39.46 | 39.61 | 39.33 | 39.57 | 2,529 | +0.87(+2.26%) |
Apr 21, 2020 | 39.23 | 39.23 | 38.70 | 38.70 | 1,119 | -1.01(-2.54%) |
Apr 20, 2020 | 39.49 | 39.99 | 39.47 | 39.70 | 2,776 | -0.01(-0.03%) |
Apr 17, 2020 | 39.85 | 39.85 | 39.05 | 39.72 | 5,294 | +0.60(+1.54%) |
Apr 16, 2020 | 38.79 | 39.11 | 38.73 | 39.11 | 1,277 | +0.60(+1.55%) |
Apr 15, 2020 | 38.42 | 38.78 | 38.26 | 38.52 | 3,697 | -0.66(-1.68%) |
Apr 14, 2020 | 38.74 | 39.18 | 38.69 | 39.18 | 1,330 | +1.31(+3.45%) |
Apr 13, 2020 | 37.76 | 37.87 | 37.38 | 37.87 | 1,893 | +0.14(+0.37%) |
Apr 09, 2020 | 37.75 | 38.06 | 37.53 | 37.73 | 2,341 | +0.60(+1.61%) |
Apr 08, 2020 | 36.91 | 37.13 | 36.56 | 37.13 | 1,102 | +0.82(+2.26%) |
Apr 07, 2020 | 37.41 | 37.63 | 36.31 | 36.31 | 15,013 | -0.11(-0.30%) |
Apr 06, 2020 | 35.07 | 36.42 | 35.06 | 36.42 | 1,589 | +2.51(+7.40%) |
Apr 03, 2020 | 34.56 | 34.56 | 33.59 | 33.91 | 2,341 | -0.61(-1.77%) |
Apr 02, 2020 | 33.98 | 34.52 | 33.86 | 34.52 | 5,461 | +0.56(+1.66%) |
Apr 01, 2020 | 34.22 | 34.94 | 33.91 | 33.96 | 9,189 | -1.20(-3.43%) |
Mar 31, 2020 | 35.99 | 35.99 | 35.17 | 35.17 | 953 | -0.83(-2.30%) |
Mar 30, 2020 | 35.83 | 36.09 | 35.22 | 36.00 | 2,278 | +0.47(+1.33%) |
Mar 27, 2020 | 36.06 | 36.06 | 34.90 | 35.52 | 3,461 | -0.97(-2.66%) |
Mar 26, 2020 | 37.03 | 37.03 | 36.50 | 36.50 | 1,168 | +0.91(+2.55%) |
Mar 25, 2020 | 34.87 | 36.63 | 33.54 | 35.59 | 3,909 | +2.10(+6.26%) |
Mar 24, 2020 | 32.07 | 33.49 | 31.91 | 33.49 | 3,334 | +3.83(+12.91%) |
Mar 23, 2020 | 29.49 | 29.74 | 28.65 | 29.66 | 6,198 | -0.39(-1.29%) |
Mar 20, 2020 | 31.66 | 31.66 | 29.91 | 30.05 | 12,360 | -0.51(-1.68%) |
Mar 19, 2020 | 28.45 | 31.31 | 27.95 | 30.56 | 3,921 | +2.39(+8.48%) |
Mar 18, 2020 | 30.47 | 30.85 | 27.18 | 28.17 | 3,549 | -4.18(-12.93%) |
Mar 17, 2020 | 33.12 | 33.12 | 32.35 | 32.35 | 2,277 | -2.33(-6.71%) |
Mar 16, 2020 | 33.89 | 34.68 | 33.89 | 34.68 | 1,128 | -3.79(-9.85%) |
Mar 13, 2020 | 36.13 | 38.47 | 36.13 | 38.47 | 2,043 | +1.68(+4.55%) |
Mar 12, 2020 | 38.71 | 39.12 | 36.43 | 36.79 | 4,894 | -4.56(-11.03%) |
Mar 11, 2020 | 43.19 | 43.28 | 41.36 | 41.36 | 1,549 | -2.88(-6.51%) |
Mar 10, 2020 | 43.84 | 44.24 | 41.93 | 44.24 | 3,792 | +1.58(+3.69%) |
Mar 09, 2020 | 44.10 | 44.10 | 42.30 | 42.66 | 7,587 | -3.17(-6.92%) |
Mar 06, 2020 | 45.84 | 46.31 | 45.16 | 45.83 | 6,538 | -2.40(-4.98%) |
Mar 05, 2020 | 48.23 | 48.23 | 48.23 | 48.23 | 336 | -1.00(-2.04%) |
Mar 04, 2020 | 48.24 | 49.24 | 47.98 | 49.24 | 1,682 | +1.24(+2.58%) |
Mar 03, 2020 | 48.85 | 48.85 | 47.92 | 47.99 | 901 | +0.23(+0.48%) |