Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.64 | 41.09 | 38.29 | 38.95 | 1,500 | -2.18(-5.30%) |
May 28, 2020 | 40.76 | 41.85 | 39.24 | 41.13 | 826 | +0.44(+1.07%) |
May 27, 2020 | 42.22 | 42.22 | 40.33 | 40.69 | 2,646 | -0.21(-0.52%) |
May 26, 2020 | 41.93 | 42.29 | 40.69 | 40.90 | 2,311 | -0.66(-1.59%) |
May 22, 2020 | 43.02 | 43.60 | 41.05 | 41.56 | 3,069 | -1.67(-3.87%) |
May 21, 2020 | 42.51 | 43.74 | 41.56 | 43.23 | 796 | +0.15(+0.34%) |
May 20, 2020 | 42.94 | 43.60 | 41.71 | 43.09 | 1,062 | -0.29(-0.67%) |
May 19, 2020 | 42.87 | 44.40 | 42.87 | 43.38 | 2,867 | +0.00(+0.00%) |
May 18, 2020 | 44.76 | 44.76 | 42.94 | 43.38 | 3,165 | -0.54(-1.24%) |
May 15, 2020 | 43.81 | 44.25 | 42.78 | 43.92 | 2,986 | +0.15(+0.33%) |
May 14, 2020 | 41.63 | 44.47 | 39.96 | 43.78 | 5,407 | +0.40(+0.92%) |
May 13, 2020 | 43.74 | 44.61 | 40.76 | 43.38 | 4,111 | +0.29(+0.67%) |
May 12, 2020 | 44.90 | 44.98 | 42.29 | 43.09 | 3,830 | -2.40(-5.27%) |
May 11, 2020 | 46.25 | 46.25 | 42.72 | 45.49 | 8,249 | -0.80(-1.72%) |
May 08, 2020 | 45.05 | 46.86 | 44.03 | 46.28 | 3,894 | -0.22(-0.48%) |
May 07, 2020 | 45.78 | 46.50 | 42.87 | 46.50 | 6,603 | +0.15(+0.31%) |
May 06, 2020 | 53.19 | 53.19 | 40.18 | 46.36 | 18,497 | -7.12(-13.32%) |
May 05, 2020 | 55.08 | 57.33 | 52.68 | 53.48 | 6,554 | -1.63(-2.97%) |
May 04, 2020 | 56.02 | 59.22 | 51.59 | 55.11 | 15,213 | -2.58(-4.47%) |
May 01, 2020 | 55.22 | 59.36 | 55.22 | 57.69 | 6,867 | +1.02(+1.79%) |
Apr 30, 2020 | 51.95 | 59.95 | 49.92 | 56.68 | 53,131 | +8.07(+16.59%) |
Apr 29, 2020 | 51.95 | 51.95 | 48.03 | 48.61 | 2,765 | -2.54(-4.97%) |
Apr 28, 2020 | 47.52 | 52.10 | 44.32 | 51.15 | 10,732 | +1.74(+3.53%) |
Apr 27, 2020 | 48.54 | 59.65 | 46.50 | 49.41 | 133,018 | +4.36(+9.68%) |
Apr 24, 2020 | 49.63 | 49.63 | 43.74 | 45.05 | 6,867 | +0.00(+0.00%) |
Apr 23, 2020 | 44.61 | 45.05 | 42.87 | 45.05 | 6,099 | +0.00(+0.00%) |
Apr 22, 2020 | 46.87 | 48.17 | 43.60 | 45.05 | 1,973 | -0.73(-1.59%) |
Apr 21, 2020 | 47.88 | 48.47 | 44.90 | 45.78 | 3,603 | -1.60(-3.37%) |
Apr 20, 2020 | 44.76 | 49.05 | 43.52 | 47.38 | 8,993 | +2.91(+6.54%) |
Apr 17, 2020 | 45.20 | 45.20 | 42.87 | 44.47 | 2,257 | +0.00(+0.00%) |
Apr 16, 2020 | 44.98 | 46.58 | 43.31 | 44.47 | 3,788 | +1.16(+2.68%) |
Apr 15, 2020 | 44.25 | 44.69 | 41.78 | 43.31 | 3,584 | -1.09(-2.45%) |
Apr 14, 2020 | 45.41 | 45.41 | 41.71 | 44.40 | 7,044 | +0.80(+1.83%) |
Apr 13, 2020 | 43.23 | 44.25 | 41.42 | 43.60 | 4,188 | +0.45(+1.04%) |
Apr 09, 2020 | 43.60 | 43.60 | 41.76 | 43.15 | 4,995 | -0.24(-0.55%) |
Apr 08, 2020 | 43.60 | 44.64 | 42.51 | 43.39 | 2,710 | -0.14(-0.31%) |
Apr 07, 2020 | 47.23 | 47.23 | 42.87 | 43.52 | 5,671 | -0.80(-1.80%) |
Apr 06, 2020 | 42.51 | 44.83 | 42.51 | 44.32 | 8,474 | +1.96(+4.63%) |
Apr 03, 2020 | 42.72 | 45.34 | 40.69 | 42.36 | 4,486 | -1.60(-3.64%) |
Apr 02, 2020 | 48.32 | 48.32 | 40.69 | 43.96 | 20,306 | -3.56(-7.49%) |
Apr 01, 2020 | 48.32 | 55.95 | 43.60 | 47.52 | 102,714 | +5.74(+13.74%) |
Mar 31, 2020 | 43.60 | 45.20 | 39.46 | 41.78 | 8,570 | -3.63(-8.00%) |
Mar 30, 2020 | 50.14 | 50.14 | 40.76 | 45.41 | 13,797 | +1.45(+3.31%) |
Mar 27, 2020 | 44.83 | 44.83 | 41.78 | 43.96 | 9,661 | -3.20(-6.78%) |
Mar 26, 2020 | 46.50 | 47.23 | 40.55 | 47.16 | 17,530 | +2.11(+4.68%) |
Mar 25, 2020 | 50.35 | 50.86 | 43.60 | 45.05 | 31,457 | -2.18(-4.62%) |
Mar 24, 2020 | 46.79 | 48.10 | 36.04 | 47.23 | 75,825 | -2.33(-4.69%) |
Mar 23, 2020 | 62.27 | 84.29 | 47.30 | 49.55 | 304,566 | +4.14(+9.12%) |
Mar 20, 2020 | 34.01 | 55.73 | 32.70 | 45.41 | 75,280 | +13.73(+43.35%) |
Mar 19, 2020 | 31.61 | 31.68 | 30.99 | 31.68 | 104 | -2.11(-6.24%) |
Mar 18, 2020 | 38.07 | 38.07 | 30.23 | 33.79 | 211 | -3.56(-9.54%) |
Mar 17, 2020 | 33.90 | 39.38 | 32.70 | 37.35 | 1,486 | +1.75(+4.91%) |
Mar 16, 2020 | 33.71 | 36.91 | 33.71 | 35.60 | 237 | -0.58(-1.61%) |
Mar 13, 2020 | 35.02 | 39.82 | 30.23 | 36.19 | 5,092 | +4.94(+15.81%) |
Mar 12, 2020 | 34.88 | 34.88 | 30.74 | 31.24 | 5,506 | -4.80(-13.31%) |
Mar 11, 2020 | 37.71 | 37.71 | 33.28 | 36.04 | 652 | -1.89(-4.98%) |
Mar 10, 2020 | 34.44 | 37.93 | 34.44 | 37.93 | 239 | +7.41(+24.29%) |
Mar 09, 2020 | 32.33 | 35.24 | 29.14 | 30.52 | 640 | -5.81(-16.00%) |
Mar 06, 2020 | 36.33 | 36.77 | 36.33 | 36.33 | 178 | -0.36(-0.99%) |
Mar 05, 2020 | 58.13 | 58.13 | 36.69 | 36.69 | 3,237 | -3.56(-8.84%) |
Mar 04, 2020 | 41.78 | 41.78 | 39.89 | 40.25 | 492 | -0.29(-0.72%) |
Mar 03, 2020 | 36.94 | 42.24 | 36.91 | 40.55 | 406 | +4.00(+10.93%) |