Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.42 | 34.51 | 34.42 | 34.51 | 813 | +0.08(+0.24%) |
May 28, 2020 | 35.00 | 35.00 | 34.42 | 34.42 | 307 | +0.80(+2.37%) |
May 27, 2020 | 33.83 | 33.88 | 33.62 | 33.62 | 2,442 | +0.81(+2.46%) |
May 26, 2020 | 32.87 | 33.06 | 32.67 | 32.82 | 3,128 | +1.75(+5.63%) |
May 22, 2020 | 31.07 | 31.07 | 31.07 | 31.07 | 406 | -0.18(-0.58%) |
May 21, 2020 | 31.35 | 31.35 | 31.25 | 31.25 | 114 | -0.51(-1.60%) |
May 20, 2020 | 31.76 | 31.76 | 31.76 | 31.76 | 15 | +1.28(+4.19%) |
May 19, 2020 | 30.87 | 30.87 | 30.48 | 30.48 | 322 | -0.90(-2.85%) |
May 18, 2020 | 30.94 | 31.38 | 30.87 | 31.38 | 1,150 | +2.69(+9.38%) |
May 15, 2020 | 28.60 | 28.69 | 28.60 | 28.69 | 508 | +0.03(+0.10%) |
May 14, 2020 | 27.56 | 28.66 | 27.36 | 28.66 | 3,886 | -0.54(-1.85%) |
May 13, 2020 | 29.48 | 29.48 | 29.20 | 29.20 | 882 | -0.84(-2.81%) |
May 12, 2020 | 30.05 | 30.05 | 30.05 | 30.05 | 458 | -0.71(-2.32%) |
May 11, 2020 | 30.76 | 30.76 | 30.76 | 30.76 | 93 | -0.20(-0.65%) |
May 08, 2020 | 30.84 | 30.96 | 30.52 | 30.96 | 3,661 | +0.97(+3.24%) |
May 07, 2020 | 29.99 | 29.99 | 29.99 | 29.99 | 70 | +0.92(+3.16%) |
May 06, 2020 | 29.23 | 29.34 | 29.07 | 29.07 | 1,992 | -0.35(-1.19%) |
May 05, 2020 | 29.71 | 29.71 | 29.32 | 29.42 | 1,809 | -0.04(-0.12%) |
May 04, 2020 | 29.45 | 29.45 | 29.45 | 29.45 | 138 | -0.19(-0.64%) |
May 01, 2020 | 29.89 | 29.89 | 29.64 | 29.64 | 101 | -1.37(-4.43%) |
Apr 30, 2020 | 31.13 | 31.13 | 31.01 | 31.01 | 170 | -1.02(-3.18%) |
Apr 29, 2020 | 31.90 | 32.30 | 31.90 | 32.03 | 2,016 | +1.69(+5.57%) |
Apr 28, 2020 | 30.81 | 30.81 | 30.34 | 30.34 | 1,619 | +0.37(+1.25%) |
Apr 27, 2020 | 29.68 | 29.97 | 29.68 | 29.97 | 344 | +0.88(+3.03%) |
Apr 24, 2020 | 29.09 | 29.09 | 29.09 | 29.09 | 101 | +0.70(+2.46%) |
Apr 23, 2020 | 28.39 | 28.39 | 28.39 | 28.39 | 106 | -0.34(-1.19%) |
Apr 22, 2020 | 28.73 | 28.73 | 28.73 | 28.73 | 2 | +0.81(+2.89%) |
Apr 21, 2020 | 27.73 | 27.93 | 27.73 | 27.93 | 565 | -1.19(-4.08%) |
Apr 20, 2020 | 29.11 | 29.11 | 29.11 | 29.11 | 171 | -0.84(-2.81%) |
Apr 17, 2020 | 29.79 | 29.96 | 29.43 | 29.96 | 3,051 | +1.91(+6.82%) |
Apr 16, 2020 | 28.49 | 28.49 | 28.02 | 28.04 | 578 | +0.18(+0.64%) |
Apr 15, 2020 | 27.87 | 27.87 | 27.87 | 27.87 | 272 | -2.41(-7.97%) |
Apr 14, 2020 | 30.40 | 30.48 | 30.28 | 30.28 | 4,133 | +0.95(+3.25%) |
Apr 13, 2020 | 29.61 | 29.61 | 29.33 | 29.33 | 623 | -0.93(-3.07%) |
Apr 09, 2020 | 29.45 | 30.46 | 29.45 | 30.26 | 1,830 | +1.50(+5.21%) |
Apr 08, 2020 | 28.76 | 28.76 | 28.76 | 28.76 | 659 | +0.82(+2.94%) |
Apr 07, 2020 | 27.94 | 27.94 | 27.94 | 27.94 | 359 | +1.07(+4.00%) |
Apr 06, 2020 | 27.06 | 27.06 | 26.86 | 26.86 | 4,084 | +1.71(+6.81%) |
Apr 03, 2020 | 25.15 | 25.15 | 25.15 | 25.15 | 101 | -1.09(-4.15%) |
Apr 02, 2020 | 26.24 | 26.24 | 26.24 | 26.24 | 2 | +0.88(+3.45%) |
Apr 01, 2020 | 26.02 | 26.02 | 25.36 | 25.36 | 310 | -2.11(-7.68%) |
Mar 31, 2020 | 27.87 | 28.00 | 27.47 | 27.47 | 605 | -0.16(-0.58%) |
Mar 30, 2020 | 26.33 | 27.63 | 26.33 | 27.63 | 2,938 | +0.84(+3.15%) |
Mar 27, 2020 | 26.39 | 26.79 | 26.39 | 26.79 | 2,135 | -1.91(-6.67%) |
Mar 26, 2020 | 27.45 | 28.70 | 27.45 | 28.70 | 2,814 | +2.63(+10.07%) |
Mar 25, 2020 | 25.68 | 26.08 | 25.68 | 26.08 | 2,409 | +2.01(+8.34%) |
Mar 24, 2020 | 22.83 | 24.07 | 22.83 | 24.07 | 1,885 | +3.26(+15.64%) |
Mar 23, 2020 | 20.76 | 21.07 | 20.76 | 20.81 | 702 | -0.06(-0.29%) |
Mar 20, 2020 | 22.32 | 22.32 | 20.88 | 20.88 | 711 | -0.51(-2.37%) |
Mar 19, 2020 | 20.46 | 21.57 | 20.46 | 21.38 | 1,501 | +0.94(+4.60%) |
Mar 18, 2020 | 21.35 | 22.16 | 19.77 | 20.44 | 1,246 | -3.18(-13.45%) |
Mar 17, 2020 | 22.93 | 23.64 | 22.93 | 23.62 | 1,924 | +1.82(+8.34%) |
Mar 16, 2020 | 21.19 | 23.11 | 21.19 | 21.80 | 1,392 | -5.97(-21.49%) |
Mar 13, 2020 | 26.62 | 27.86 | 26.62 | 27.77 | 1,830 | +1.86(+7.20%) |
Mar 12, 2020 | 27.66 | 27.77 | 25.30 | 25.90 | 7,425 | -7.48(-22.40%) |
Mar 11, 2020 | 34.41 | 34.41 | 33.38 | 33.38 | 1,391 | -4.01(-10.73%) |
Mar 10, 2020 | 37.96 | 37.96 | 37.39 | 37.39 | 1,468 | +2.19(+6.23%) |
Mar 09, 2020 | 36.95 | 36.95 | 35.20 | 35.20 | 3,386 | -7.06(-16.70%) |
Mar 06, 2020 | 42.26 | 42.26 | 42.26 | 42.26 | 101 | -1.29(-2.97%) |
Mar 05, 2020 | 43.55 | 43.55 | 43.55 | 43.55 | 134 | -3.16(-6.76%) |
Mar 04, 2020 | 46.71 | 46.71 | 46.71 | 46.71 | 5 | +3.02(+6.91%) |
Mar 03, 2020 | 45.39 | 45.59 | 43.69 | 43.69 | 937 | -0.50(-1.14%) |