Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.01 | 46.03 | 44.96 | 45.90 | 7,038 | +0.97(+2.16%) |
May 28, 2020 | 45.78 | 45.93 | 44.92 | 44.92 | 1,066 | -1.11(-2.41%) |
May 27, 2020 | 46.30 | 46.30 | 45.18 | 46.03 | 9,168 | -0.26(-0.55%) |
May 26, 2020 | 46.02 | 46.46 | 45.18 | 46.29 | 9,097 | +1.20(+2.67%) |
May 22, 2020 | 43.90 | 45.16 | 43.90 | 45.09 | 3,753 | +1.18(+2.70%) |
May 21, 2020 | 40.66 | 45.18 | 40.66 | 43.90 | 3,080 | -1.19(-2.65%) |
May 20, 2020 | 44.33 | 46.12 | 44.33 | 45.09 | 4,145 | +0.77(+1.73%) |
May 19, 2020 | 40.45 | 44.33 | 40.45 | 44.33 | 4,309 | +1.79(+4.21%) |
May 18, 2020 | 42.11 | 42.54 | 41.44 | 42.54 | 6,783 | +0.34(+0.81%) |
May 15, 2020 | 41.34 | 42.20 | 41.34 | 42.20 | 1,173 | +0.43(+1.02%) |
May 14, 2020 | 41.77 | 41.77 | 39.64 | 41.77 | 2,769 | +0.68(+1.66%) |
May 13, 2020 | 38.92 | 41.09 | 38.90 | 41.09 | 3,366 | +2.72(+7.10%) |
May 12, 2020 | 40.07 | 40.07 | 38.36 | 38.36 | 2,440 | -2.11(-5.21%) |
May 11, 2020 | 40.47 | 40.47 | 40.47 | 40.47 | 2,083 | -1.27(-3.04%) |
May 08, 2020 | 39.83 | 41.77 | 39.83 | 41.74 | 3,167 | +0.32(+0.78%) |
May 07, 2020 | 39.64 | 41.42 | 39.64 | 41.42 | 1,134 | +1.70(+4.27%) |
May 06, 2020 | 39.64 | 41.57 | 39.64 | 39.72 | 4,190 | +0.53(+1.35%) |
May 05, 2020 | 38.34 | 39.59 | 38.34 | 39.20 | 1,981 | +2.11(+5.70%) |
May 04, 2020 | 37.08 | 37.08 | 37.08 | 37.08 | 1,047 | +0.00(+0.00%) |
May 01, 2020 | 36.93 | 37.08 | 36.93 | 37.08 | 1,407 | -0.16(-0.43%) |
Apr 30, 2020 | 37.24 | 37.24 | 37.24 | 425 | +0.00(+0.00%) | |
Apr 29, 2020 | 34.96 | 37.25 | 34.96 | 37.24 | 5,238 | +1.70(+4.77%) |
Apr 28, 2020 | 34.10 | 35.55 | 33.42 | 35.55 | 1,778 | +1.45(+4.25%) |
Apr 27, 2020 | 34.10 | 34.10 | 34.10 | 34.10 | 1,895 | -1.39(-3.90%) |
Apr 24, 2020 | 35.44 | 35.48 | 35.44 | 35.48 | 821 | +0.21(+0.59%) |
Apr 23, 2020 | 33.21 | 35.27 | 33.21 | 35.27 | 1,403 | -0.53(-1.48%) |
Apr 22, 2020 | 35.80 | 35.80 | 35.80 | 98 | +0.00(+0.00%) | |
Apr 21, 2020 | 35.79 | 35.80 | 32.73 | 35.80 | 1,466 | +0.85(+2.44%) |
Apr 20, 2020 | 36.52 | 36.70 | 34.95 | 34.95 | 2,969 | +0.14(+0.39%) |
Apr 17, 2020 | 34.81 | 34.81 | 34.81 | 559 | +0.00(+0.00%) | |
Apr 16, 2020 | 34.10 | 35.76 | 32.20 | 34.81 | 6,877 | +1.66(+5.01%) |
Apr 15, 2020 | 33.15 | 33.15 | 33.15 | 192 | +0.00(+0.00%) | |
Apr 14, 2020 | 34.05 | 34.41 | 33.15 | 33.15 | 1,881 | -1.84(-5.26%) |
Apr 13, 2020 | 36.61 | 36.61 | 34.12 | 34.99 | 1,926 | +0.09(+0.24%) |
Apr 09, 2020 | 32.40 | 34.91 | 32.40 | 34.91 | 586 | +3.53(+11.25%) |
Apr 08, 2020 | 31.38 | 31.38 | 31.38 | 282 | +0.00(+0.00%) | |
Apr 07, 2020 | 33.93 | 34.14 | 31.38 | 31.38 | 1,941 | -2.55(-7.51%) |
Apr 06, 2020 | 34.10 | 36.27 | 33.60 | 33.93 | 5,432 | +0.40(+1.19%) |
Apr 03, 2020 | 33.53 | 33.53 | 33.53 | 385 | +0.00(+0.00%) | |
Apr 02, 2020 | 34.16 | 34.16 | 33.53 | 33.53 | 1,936 | -0.57(-1.67%) |
Apr 01, 2020 | 33.40 | 34.10 | 33.40 | 34.10 | 1,167 | -1.69(-4.72%) |
Mar 31, 2020 | 33.36 | 36.39 | 33.36 | 35.79 | 2,985 | +2.44(+7.31%) |
Mar 30, 2020 | 33.67 | 33.67 | 33.35 | 33.35 | 3,650 | -1.25(-3.62%) |
Mar 27, 2020 | 34.87 | 34.87 | 31.56 | 34.60 | 1,290 | -0.26(-0.76%) |
Mar 26, 2020 | 35.17 | 35.21 | 34.61 | 34.87 | 1,406 | -0.49(-1.40%) |
Mar 25, 2020 | 29.01 | 35.79 | 29.01 | 35.36 | 3,702 | +7.20(+25.58%) |
Mar 24, 2020 | 26.87 | 31.54 | 26.87 | 28.16 | 4,637 | +1.56(+5.87%) |
Mar 23, 2020 | 25.28 | 30.69 | 25.10 | 26.60 | 7,756 | +0.93(+3.62%) |
Mar 20, 2020 | 27.16 | 29.90 | 24.07 | 25.67 | 7,625 | -1.25(-4.66%) |
Mar 19, 2020 | 20.46 | 26.92 | 20.46 | 26.92 | 39,152 | +6.37(+30.98%) |
Mar 18, 2020 | 30.94 | 33.71 | 19.19 | 20.55 | 11,941 | -13.10(-38.93%) |
Mar 17, 2020 | 31.06 | 34.08 | 30.97 | 33.66 | 2,013 | +2.19(+6.96%) |
Mar 16, 2020 | 34.10 | 36.58 | 31.14 | 31.46 | 5,983 | -3.85(-10.91%) |
Mar 13, 2020 | 34.91 | 37.24 | 34.91 | 35.32 | 2,111 | -0.06(-0.17%) |
Mar 12, 2020 | 39.64 | 41.55 | 35.38 | 35.38 | 10,515 | -4.53(-11.34%) |
Mar 11, 2020 | 39.43 | 41.11 | 38.95 | 39.90 | 6,572 | -1.86(-4.45%) |
Mar 10, 2020 | 42.89 | 43.16 | 41.76 | 41.76 | 1,617 | -0.86(-2.02%) |
Mar 09, 2020 | 43.39 | 43.39 | 42.62 | 42.62 | 1,299 | -2.89(-6.36%) |
Mar 06, 2020 | 44.31 | 45.52 | 44.31 | 45.52 | 1,178 | -0.72(-1.56%) |
Mar 05, 2020 | 46.03 | 46.24 | 46.03 | 46.24 | 1,568 | +0.11(+0.25%) |
Mar 04, 2020 | 46.24 | 46.24 | 45.03 | 46.12 | 3,320 | -1.05(-2.22%) |
Mar 03, 2020 | 47.17 | 47.17 | 47.17 | 47.17 | 846 | -0.13(-0.27%) |