Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 60.00 | 60.00 | 59.00 | 59.00 | 2,400 | -0.05(-0.08%) |
May 28, 2020 | 59.05 | 59.05 | 59.05 | 59.05 | 445 | +2.71(+4.81%) |
May 27, 2020 | 57.12 | 57.12 | 56.34 | 56.34 | 402 | -2.16(-3.69%) |
May 26, 2020 | 58.50 | 58.50 | 58.50 | 58.50 | 384 | +1.77(+3.12%) |
May 22, 2020 | 55.35 | 56.73 | 55.35 | 56.73 | 700 | +0.12(+0.21%) |
May 21, 2020 | 55.20 | 56.61 | 55.20 | 56.61 | 428 | +3.06(+5.71%) |
May 20, 2020 | 53.91 | 55.13 | 53.55 | 53.55 | 2,790 | -1.41(-2.57%) |
May 19, 2020 | 54.70 | 54.96 | 54.70 | 54.96 | 1,977 | +2.21(+4.19%) |
May 18, 2020 | 52.08 | 52.75 | 52.04 | 52.75 | 10,131 | +2.94(+5.89%) |
May 15, 2020 | 49.81 | 49.81 | 49.81 | 49.81 | 1,100 | +0.71(+1.46%) |
May 14, 2020 | 49.45 | 49.96 | 49.10 | 49.10 | 1,061 | -2.77(-5.34%) |
May 13, 2020 | 51.87 | 51.87 | 51.87 | 210 | +0.00(+0.00%) | |
May 12, 2020 | 51.87 | 51.87 | 51.87 | 51.87 | 540 | -0.54(-1.03%) |
May 11, 2020 | 52.32 | 52.41 | 52.32 | 52.41 | 617 | +2.21(+4.40%) |
May 08, 2020 | 50.90 | 50.90 | 49.91 | 50.20 | 6,400 | +0.60(+1.21%) |
May 07, 2020 | 49.60 | 49.60 | 49.60 | 49.60 | 289 | +2.52(+5.35%) |
May 06, 2020 | 47.08 | 47.08 | 47.08 | 47.08 | 313 | +0.54(+1.16%) |
May 05, 2020 | 46.12 | 46.54 | 46.12 | 46.54 | 1,035 | +0.79(+1.73%) |
May 04, 2020 | 45.62 | 45.75 | 45.62 | 45.75 | 1,257 | -0.30(-0.65%) |
May 01, 2020 | 43.60 | 46.05 | 43.60 | 46.05 | 900 | +0.25(+0.54%) |
Apr 30, 2020 | 45.80 | 45.80 | 45.80 | 45.80 | 390 | +1.50(+3.39%) |
Apr 29, 2020 | 44.30 | 44.30 | 44.30 | 44.30 | 488 | -1.20(-2.64%) |
Apr 28, 2020 | 45.50 | 45.50 | 45.50 | 45.50 | 356 | -0.30(-0.65%) |
Apr 27, 2020 | 45.80 | 45.80 | 45.80 | 188 | +0.00(+0.00%) | |
Apr 24, 2020 | 44.98 | 45.80 | 44.98 | 45.80 | 2,800 | -2.52(-5.21%) |
Apr 23, 2020 | 48.22 | 48.32 | 48.22 | 48.32 | 905 | +0.33(+0.69%) |
Apr 22, 2020 | 48.34 | 48.34 | 47.99 | 47.99 | 445 | +0.08(+0.16%) |
Apr 21, 2020 | 45.67 | 47.91 | 45.67 | 47.91 | 418 | +0.27(+0.57%) |
Apr 20, 2020 | 47.61 | 47.64 | 46.88 | 47.64 | 2,350 | -0.33(-0.69%) |
Apr 17, 2020 | 47.19 | 47.97 | 47.19 | 47.97 | 700 | +1.90(+4.12%) |
Apr 16, 2020 | 44.86 | 46.07 | 44.86 | 46.07 | 348 | +1.05(+2.32%) |
Apr 15, 2020 | 44.18 | 45.02 | 44.18 | 45.02 | 405 | -0.78(-1.70%) |
Apr 14, 2020 | 45.71 | 45.80 | 45.71 | 45.80 | 887 | +3.27(+7.68%) |
Apr 13, 2020 | 39.76 | 42.54 | 39.55 | 42.54 | 1,502 | +0.64(+1.53%) |
Apr 09, 2020 | 41.92 | 42.61 | 41.83 | 41.90 | 1,800 | +2.25(+5.67%) |
Apr 08, 2020 | 40.66 | 40.66 | 39.65 | 39.65 | 458 | +2.58(+6.96%) |
Apr 07, 2020 | 38.20 | 38.20 | 37.07 | 37.07 | 775 | +2.20(+6.31%) |
Apr 06, 2020 | 35.55 | 35.55 | 34.66 | 34.87 | 574 | +1.92(+5.84%) |
Apr 03, 2020 | 32.95 | 32.95 | 32.95 | 32.95 | 300 | +0.91(+2.82%) |
Apr 02, 2020 | 32.00 | 32.04 | 32.00 | 32.04 | 1,621 | -2.21(-6.45%) |
Apr 01, 2020 | 33.32 | 34.25 | 33.32 | 34.25 | 399 | +0.90(+2.70%) |
Mar 31, 2020 | 33.36 | 33.36 | 33.35 | 33.35 | 984 | +0.40(+1.21%) |
Mar 30, 2020 | 32.17 | 33.03 | 32.17 | 32.95 | 1,895 | +1.25(+3.95%) |
Mar 27, 2020 | 31.03 | 31.70 | 31.03 | 31.70 | 2,300 | +2.14(+7.23%) |
Mar 26, 2020 | 29.78 | 31.40 | 29.56 | 29.56 | 2,126 | +0.12(+0.41%) |
Mar 25, 2020 | 27.79 | 29.44 | 27.79 | 29.44 | 257 | -1.56(-5.05%) |
Mar 24, 2020 | 31.00 | 31.00 | 31.00 | 31.00 | 713 | +2.32(+8.10%) |
Mar 23, 2020 | 29.18 | 30.05 | 28.68 | 28.68 | 1,043 | -1.97(-6.42%) |
Mar 20, 2020 | 30.83 | 30.83 | 30.65 | 30.65 | 1,000 | +3.77(+14.03%) |
Mar 19, 2020 | 25.46 | 26.88 | 25.46 | 26.88 | 1,011 | -4.00(-12.95%) |
Mar 18, 2020 | 29.25 | 30.88 | 29.25 | 30.88 | 1,405 | -3.82(-11.01%) |
Mar 17, 2020 | 31.80 | 34.70 | 31.80 | 34.70 | 7,591 | -1.07(-2.99%) |
Mar 16, 2020 | 31.23 | 35.80 | 31.23 | 35.77 | 2,079 | +1.73(+5.08%) |
Mar 13, 2020 | 35.17 | 35.17 | 34.04 | 34.04 | 800 | -1.16(-3.29%) |
Mar 12, 2020 | 32.59 | 35.20 | 31.54 | 35.20 | 1,140 | -0.78(-2.17%) |
Mar 11, 2020 | 35.98 | 35.98 | 35.98 | 35.98 | 344 | -2.17(-5.69%) |
Mar 10, 2020 | 37.21 | 38.15 | 37.20 | 38.15 | 896 | -0.45(-1.17%) |
Mar 09, 2020 | 37.17 | 38.60 | 37.17 | 38.60 | 1,425 | -1.35(-3.38%) |
Mar 06, 2020 | 38.95 | 39.95 | 38.95 | 39.95 | 400 | +0.70(+1.78%) |
Mar 05, 2020 | 39.25 | 39.25 | 39.25 | 39.25 | 289 | -2.08(-5.03%) |
Mar 04, 2020 | 40.05 | 41.33 | 40.05 | 41.33 | 4,114 | +1.43(+3.58%) |
Mar 03, 2020 | 39.90 | 39.90 | 39.90 | 39.90 | 554 | +1.82(+4.78%) |