Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.41 | 49.45 | 49.30 | 49.30 | 3,100 | -0.90(-1.79%) |
May 28, 2020 | 49.64 | 50.20 | 49.64 | 50.20 | 5,237 | +0.00(+0.00%) |
May 27, 2020 | 50.35 | 50.35 | 49.40 | 50.20 | 24,215 | -1.71(-3.29%) |
May 26, 2020 | 51.93 | 52.13 | 51.45 | 51.91 | 2,524 | +2.68(+5.44%) |
May 22, 2020 | 49.04 | 49.57 | 49.04 | 49.23 | 2,500 | +1.23(+2.57%) |
May 21, 2020 | 48.66 | 48.66 | 47.94 | 48.00 | 3,816 | -1.54(-3.11%) |
May 20, 2020 | 49.39 | 49.76 | 49.34 | 49.54 | 6,326 | +1.83(+3.84%) |
May 19, 2020 | 47.51 | 47.95 | 47.45 | 47.71 | 11,606 | -0.85(-1.75%) |
May 18, 2020 | 48.48 | 48.86 | 47.93 | 48.56 | 3,582 | -0.44(-0.90%) |
May 15, 2020 | 51.51 | 51.51 | 48.99 | 49.00 | 15,700 | +0.34(+0.70%) |
May 14, 2020 | 48.03 | 48.66 | 47.97 | 48.66 | 3,855 | -0.53(-1.07%) |
May 13, 2020 | 49.80 | 49.96 | 48.94 | 49.19 | 9,968 | -1.43(-2.83%) |
May 12, 2020 | 50.62 | 50.62 | 50.62 | 50.62 | 877 | +0.88(+1.76%) |
May 11, 2020 | 49.75 | 49.87 | 49.48 | 49.74 | 5,652 | -1.04(-2.04%) |
May 08, 2020 | 50.37 | 50.78 | 50.37 | 50.78 | 32,200 | +1.79(+3.65%) |
May 07, 2020 | 48.37 | 48.99 | 48.37 | 48.99 | 1,279 | +1.93(+4.10%) |
May 06, 2020 | 47.05 | 47.22 | 47.05 | 47.06 | 12,101 | +0.07(+0.15%) |
May 05, 2020 | 46.88 | 47.09 | 46.71 | 46.99 | 3,904 | +1.23(+2.69%) |
May 04, 2020 | 45.26 | 45.84 | 45.26 | 45.76 | 13,235 | -0.64(-1.38%) |
May 01, 2020 | 47.20 | 47.20 | 46.20 | 46.40 | 2,500 | -1.71(-3.55%) |
Apr 30, 2020 | 49.24 | 49.60 | 48.11 | 48.11 | 10,940 | -2.19(-4.35%) |
Apr 29, 2020 | 50.22 | 51.20 | 50.22 | 50.30 | 6,006 | +0.90(+1.82%) |
Apr 28, 2020 | 50.21 | 50.21 | 49.15 | 49.40 | 23,869 | +0.94(+1.94%) |
Apr 27, 2020 | 48.33 | 48.46 | 48.06 | 48.46 | 4,578 | +2.46(+5.35%) |
Apr 24, 2020 | 45.09 | 46.40 | 44.90 | 46.00 | 17,300 | -0.65(-1.39%) |
Apr 23, 2020 | 46.82 | 46.82 | 46.59 | 46.65 | 666 | -1.75(-3.62%) |
Apr 22, 2020 | 48.16 | 48.40 | 47.95 | 48.40 | 997 | +3.04(+6.70%) |
Apr 21, 2020 | 45.72 | 45.72 | 44.92 | 45.36 | 202,612 | -0.99(-2.14%) |
Apr 20, 2020 | 46.61 | 46.78 | 46.15 | 46.35 | 168,855 | +0.36(+0.78%) |
Apr 17, 2020 | 45.99 | 45.99 | 45.99 | 45.99 | 500 | +2.22(+5.07%) |
Apr 16, 2020 | 43.75 | 43.77 | 43.75 | 43.77 | 8,314 | +0.24(+0.55%) |
Apr 15, 2020 | 43.02 | 43.73 | 43.02 | 43.53 | 2,863 | -0.09(-0.21%) |
Apr 14, 2020 | 43.85 | 44.27 | 43.44 | 43.62 | 4,448 | +1.96(+4.70%) |
Apr 13, 2020 | 42.00 | 42.00 | 40.71 | 41.66 | 5,012 | -0.95(-2.24%) |
Apr 09, 2020 | 43.14 | 43.14 | 42.29 | 42.61 | 4,400 | +0.13(+0.32%) |
Apr 08, 2020 | 44.06 | 44.06 | 41.61 | 42.48 | 5,130 | -1.58(-3.59%) |
Apr 07, 2020 | 44.23 | 44.61 | 43.02 | 44.06 | 6,702 | +5.51(+14.29%) |
Apr 06, 2020 | 38.32 | 38.55 | 38.07 | 38.55 | 2,886 | +2.98(+8.38%) |
Apr 03, 2020 | 36.89 | 36.89 | 35.22 | 35.57 | 2,800 | -4.03(-10.18%) |
Apr 02, 2020 | 39.60 | 39.60 | 39.60 | 577 | +0.00(+0.00%) | |
Apr 01, 2020 | 39.60 | 39.60 | 39.60 | 140 | +0.00(+0.00%) | |
Mar 31, 2020 | 40.52 | 40.67 | 39.56 | 39.60 | 1,623 | -0.34(-0.85%) |
Mar 30, 2020 | 39.48 | 39.94 | 39.25 | 39.94 | 2,405 | +0.56(+1.42%) |
Mar 27, 2020 | 40.66 | 40.66 | 39.38 | 39.38 | 2,200 | -0.70(-1.75%) |
Mar 26, 2020 | 40.13 | 40.46 | 40.08 | 40.08 | 3,019 | +1.56(+4.05%) |
Mar 25, 2020 | 41.65 | 41.65 | 38.52 | 38.52 | 634 | +1.52(+4.11%) |
Mar 24, 2020 | 37.43 | 37.43 | 37.00 | 37.00 | 1,045 | +5.18(+16.28%) |
Mar 23, 2020 | 32.80 | 32.80 | 31.82 | 31.82 | 636 | +1.78(+5.93%) |
Mar 20, 2020 | 32.45 | 32.45 | 30.04 | 30.04 | 1,100 | -2.44(-7.51%) |
Mar 19, 2020 | 32.55 | 32.60 | 31.78 | 32.48 | 2,326 | -1.90(-5.53%) |
Mar 18, 2020 | 34.35 | 34.55 | 34.35 | 34.38 | 717 | -3.79(-9.93%) |
Mar 17, 2020 | 36.77 | 38.18 | 36.71 | 38.17 | 2,326 | +2.45(+6.86%) |
Mar 16, 2020 | 35.94 | 35.94 | 35.67 | 35.72 | 7,912 | -2.83(-7.34%) |
Mar 13, 2020 | 38.55 | 38.55 | 38.55 | 38.55 | 1,200 | +0.06(+0.16%) |
Mar 12, 2020 | 38.69 | 38.69 | 37.24 | 38.49 | 1,756 | -4.68(-10.84%) |
Mar 11, 2020 | 42.69 | 43.17 | 42.69 | 43.17 | 1,369 | -2.83(-6.16%) |
Mar 10, 2020 | 45.13 | 46.09 | 44.00 | 46.00 | 5,437 | +2.28(+5.21%) |
Mar 09, 2020 | 44.35 | 44.35 | 42.95 | 43.73 | 1,549 | -1.66(-3.65%) |
Mar 06, 2020 | 45.35 | 46.19 | 45.35 | 45.38 | 600 | -1.61(-3.43%) |
Mar 05, 2020 | 46.48 | 46.99 | 46.48 | 46.99 | 1,284 | -0.98(-2.04%) |
Mar 04, 2020 | 47.45 | 47.97 | 47.45 | 47.97 | 2,054 | +2.05(+4.46%) |
Mar 03, 2020 | 45.81 | 47.00 | 45.80 | 45.92 | 6,859 | -0.96(-2.05%) |