Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.00 | 46.00 | 43.80 | 45.40 | 4,380 | +0.00(+0.00%) |
May 28, 2020 | 46.80 | 46.80 | 45.00 | 45.40 | 2,687 | -0.60(-1.30%) |
May 27, 2020 | 45.80 | 46.80 | 43.00 | 46.00 | 4,553 | +0.20(+0.44%) |
May 26, 2020 | 46.00 | 47.40 | 45.80 | 45.80 | 6,420 | +0.40(+0.88%) |
May 22, 2020 | 45.80 | 46.00 | 44.60 | 45.40 | 4,390 | +0.40(+0.89%) |
May 21, 2020 | 45.60 | 46.60 | 44.20 | 45.00 | 2,940 | -0.80(-1.75%) |
May 20, 2020 | 47.00 | 47.20 | 45.20 | 45.80 | 2,343 | -0.20(-0.43%) |
May 19, 2020 | 46.60 | 46.60 | 44.40 | 46.00 | 4,496 | -0.60(-1.29%) |
May 18, 2020 | 45.80 | 48.00 | 45.20 | 46.60 | 7,576 | +2.40(+5.43%) |
May 15, 2020 | 43.80 | 45.40 | 42.40 | 44.20 | 4,730 | +0.20(+0.45%) |
May 14, 2020 | 43.60 | 45.60 | 43.20 | 44.00 | 4,610 | -1.00(-2.22%) |
May 13, 2020 | 46.20 | 47.00 | 41.40 | 45.00 | 16,516 | -2.00(-4.26%) |
May 12, 2020 | 49.60 | 49.60 | 47.00 | 47.00 | 5,170 | -2.40(-4.86%) |
May 11, 2020 | 48.20 | 49.60 | 48.00 | 49.40 | 10,811 | +1.80(+3.78%) |
May 08, 2020 | 48.00 | 50.00 | 46.20 | 47.60 | 9,300 | +1.60(+3.48%) |
May 07, 2020 | 50.40 | 52.00 | 44.40 | 46.00 | 14,950 | -2.20(-4.56%) |
May 06, 2020 | 44.00 | 50.80 | 44.00 | 48.20 | 23,577 | +4.80(+11.06%) |
May 05, 2020 | 42.40 | 44.00 | 42.20 | 43.40 | 6,565 | -0.40(-0.91%) |
May 04, 2020 | 40.60 | 44.00 | 40.00 | 43.80 | 14,912 | +4.40(+11.17%) |
May 01, 2020 | 40.80 | 43.00 | 39.20 | 39.40 | 14,275 | -2.80(-6.64%) |
Apr 30, 2020 | 44.00 | 44.00 | 40.20 | 42.20 | 18,600 | -5.00(-10.59%) |
Apr 29, 2020 | 49.00 | 49.00 | 44.20 | 47.20 | 15,554 | +0.40(+0.85%) |
Apr 28, 2020 | 55.00 | 60.00 | 45.20 | 46.80 | 55,066 | -4.00(-7.87%) |
Apr 27, 2020 | 36.80 | 52.60 | 36.00 | 50.80 | 62,460 | +15.80(+45.14%) |
Apr 24, 2020 | 31.60 | 36.00 | 31.20 | 35.00 | 15,935 | +3.00(+9.38%) |
Apr 23, 2020 | 32.80 | 33.00 | 31.22 | 32.00 | 3,248 | -0.20(-0.62%) |
Apr 22, 2020 | 31.20 | 32.60 | 31.20 | 32.20 | 4,086 | +0.80(+2.55%) |
Apr 21, 2020 | 35.40 | 35.40 | 29.60 | 31.40 | 13,260 | -4.00(-11.30%) |
Apr 20, 2020 | 31.80 | 37.00 | 31.20 | 35.40 | 33,848 | +5.20(+17.22%) |
Apr 17, 2020 | 29.80 | 30.40 | 29.00 | 30.20 | 3,920 | +0.40(+1.34%) |
Apr 16, 2020 | 30.40 | 30.60 | 29.20 | 29.80 | 4,157 | -1.20(-3.87%) |
Apr 15, 2020 | 34.20 | 34.20 | 29.40 | 31.00 | 11,801 | +1.80(+6.16%) |
Apr 14, 2020 | 29.60 | 34.60 | 29.20 | 29.20 | 20,431 | +0.80(+2.82%) |
Apr 13, 2020 | 27.00 | 28.40 | 26.20 | 28.40 | 4,219 | +3.00(+11.81%) |
Apr 09, 2020 | 26.20 | 28.40 | 24.80 | 25.40 | 3,250 | +0.40(+1.60%) |
Apr 08, 2020 | 25.00 | 27.00 | 24.00 | 25.00 | 2,896 | -0.40(-1.57%) |
Apr 07, 2020 | 25.20 | 26.20 | 23.60 | 25.40 | 1,503 | +0.40(+1.60%) |
Apr 06, 2020 | 23.80 | 26.40 | 23.60 | 25.00 | 6,500 | +1.40(+5.93%) |
Apr 03, 2020 | 23.60 | 23.72 | 22.59 | 23.60 | 1,095 | +0.40(+1.72%) |
Apr 02, 2020 | 22.80 | 23.89 | 22.28 | 23.20 | 1,179 | +0.40(+1.75%) |
Apr 01, 2020 | 22.80 | 23.60 | 21.20 | 22.80 | 2,935 | -0.20(-0.87%) |
Mar 31, 2020 | 23.20 | 24.80 | 22.00 | 23.00 | 1,540 | +0.20(+0.88%) |
Mar 30, 2020 | 23.00 | 23.65 | 22.60 | 22.80 | 1,702 | -0.78(-3.29%) |
Mar 27, 2020 | 24.80 | 25.00 | 20.20 | 23.58 | 3,825 | -1.42(-5.70%) |
Mar 26, 2020 | 24.40 | 25.80 | 24.00 | 25.00 | 2,524 | +1.00(+4.17%) |
Mar 25, 2020 | 25.20 | 25.60 | 23.60 | 24.00 | 2,762 | -0.60(-2.44%) |
Mar 24, 2020 | 24.80 | 26.00 | 22.60 | 24.60 | 6,108 | +2.80(+12.84%) |
Mar 23, 2020 | 24.60 | 24.60 | 21.40 | 21.80 | 4,279 | -2.80(-11.38%) |
Mar 20, 2020 | 23.00 | 24.90 | 23.00 | 24.60 | 4,400 | +1.60(+6.96%) |
Mar 19, 2020 | 20.20 | 23.60 | 20.20 | 23.00 | 5,759 | +3.68(+19.04%) |
Mar 18, 2020 | 23.40 | 23.40 | 19.32 | 19.32 | 6,827 | -3.08(-13.74%) |
Mar 17, 2020 | 22.00 | 23.40 | 21.00 | 22.40 | 6,919 | +0.20(+0.90%) |
Mar 16, 2020 | 23.80 | 24.20 | 21.00 | 22.20 | 6,132 | -0.80(-3.48%) |
Mar 13, 2020 | 25.80 | 27.00 | 20.40 | 23.00 | 11,535 | -3.00(-11.54%) |
Mar 12, 2020 | 28.20 | 29.00 | 25.00 | 26.00 | 8,310 | -3.14(-10.76%) |
Mar 11, 2020 | 30.00 | 30.00 | 29.00 | 29.14 | 2,904 | -0.86(-2.88%) |
Mar 10, 2020 | 30.20 | 31.00 | 29.60 | 30.00 | 3,639 | +0.60(+2.04%) |
Mar 09, 2020 | 30.00 | 30.00 | 28.00 | 29.40 | 5,492 | -1.60(-5.16%) |
Mar 06, 2020 | 32.40 | 33.00 | 30.20 | 31.00 | 3,855 | -1.00(-3.12%) |
Mar 05, 2020 | 33.40 | 33.40 | 31.20 | 32.00 | 3,736 | -1.60(-4.76%) |
Mar 04, 2020 | 34.20 | 34.20 | 32.46 | 33.60 | 2,531 | +0.60(+1.82%) |
Mar 03, 2020 | 31.40 | 34.80 | 31.00 | 33.00 | 11,200 | +2.40(+7.84%) |