Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.33 | 0 | +0.04(+0.11%) | |||
May 28, 2020 | 35.29 | 0 | +0.55(+1.58%) | |||
May 27, 2020 | 34.74 | 0 | -1.43(-3.95%) | |||
May 26, 2020 | 36.17 | 0 | +0.64(+1.80%) | |||
May 25, 2020 | 35.53 | 0 | +0.70(+2.01%) | |||
May 24, 2020 | 34.98 | 35.16 | 34.46 | 34.83 | 0 | -0.30(-0.85%) |
May 22, 2020 | 35.13 | 0 | -0.93(-2.58%) | |||
May 21, 2020 | 36.06 | 0 | +0.31(+0.87%) | |||
May 20, 2020 | 35.75 | 0 | +1.10(+3.17%) | |||
May 19, 2020 | 34.65 | 0 | -0.16(-0.46%) | |||
May 18, 2020 | 34.81 | 0 | +1.38(+4.13%) | |||
May 17, 2020 | 32.78 | 33.49 | 32.69 | 33.43 | 0 | +0.93(+2.86%) |
May 15, 2020 | 32.50 | 0 | +1.37(+4.40%) | |||
May 14, 2020 | 31.13 | 0 | +1.94(+6.65%) | |||
May 13, 2020 | 29.19 | 0 | -0.79(-2.64%) | |||
May 12, 2020 | 29.98 | 0 | +0.35(+1.18%) | |||
May 11, 2020 | 29.63 | 0 | -1.05(-3.42%) | |||
May 10, 2020 | 30.70 | 30.75 | 30.45 | 30.68 | 0 | -0.29(-0.94%) |
May 08, 2020 | 30.97 | 0 | +1.51(+5.13%) | |||
May 07, 2020 | 29.46 | 0 | -0.26(-0.87%) | |||
May 06, 2020 | 29.72 | 0 | -1.25(-4.04%) | |||
May 05, 2020 | 30.97 | 0 | +3.77(+13.86%) | |||
May 04, 2020 | 27.20 | 0 | +1.30(+5.02%) | |||
May 03, 2020 | 26.10 | 26.33 | 25.61 | 25.90 | 0 | -0.54(-2.04%) |
May 01, 2020 | 26.44 | 0 | +1.17(+4.63%) | |||
Apr 30, 2020 | 25.27 | 0 | +2.73(+12.11%) | |||
Apr 29, 2020 | 22.54 | 0 | +2.08(+10.17%) | |||
Apr 28, 2020 | 20.46 | 0 | +0.47(+2.35%) | |||
Apr 27, 2020 | 19.99 | 0 | -1.71(-7.88%) | |||
Apr 26, 2020 | 21.55 | 21.76 | 21.25 | 21.70 | 0 | +0.26(+1.21%) |
Apr 24, 2020 | 21.44 | 0 | +0.11(+0.52%) | |||
Apr 23, 2020 | 21.33 | 0 | +0.96(+4.71%) | |||
Apr 22, 2020 | 20.37 | 0 | +1.04(+5.38%) | |||
Apr 21, 2020 | 19.33 | 0 | -6.24(-24.40%) | |||
Apr 20, 2020 | 25.57 | 0 | -2.20(-7.92%) | |||
Apr 19, 2020 | 28.05 | 28.18 | 27.70 | 27.77 | 0 | -0.31(-1.10%) |
Apr 17, 2020 | 28.08 | 0 | +0.26(+0.93%) | |||
Apr 16, 2020 | 27.82 | 0 | +0.13(+0.47%) | |||
Apr 15, 2020 | 27.69 | 0 | -1.91(-6.45%) | |||
Apr 14, 2020 | 29.60 | 0 | -2.14(-6.74%) | |||
Apr 13, 2020 | 31.74 | 0 | -0.13(-0.41%) | |||
Apr 12, 2020 | 33.99 | 33.99 | 31.11 | 31.87 | 0 | -0.16(-0.50%) |
Apr 10, 2020 | 33.82 | 36.40 | 31.18 | 32.03 | 0 | +0.55(+1.75%) |
Apr 09, 2020 | 31.48 | 0 | -1.36(-4.14%) | |||
Apr 08, 2020 | 32.84 | 0 | +0.97(+3.04%) | |||
Apr 07, 2020 | 31.87 | 0 | -1.18(-3.57%) | |||
Apr 06, 2020 | 33.05 | 0 | +1.08(+3.38%) | |||
Apr 05, 2020 | 31.76 | 32.26 | 30.03 | 31.97 | 0 | -2.14(-6.27%) |
Apr 03, 2020 | 34.11 | 0 | +4.17(+13.93%) | |||
Apr 02, 2020 | 29.94 | 0 | +5.20(+21.02%) | |||
Apr 01, 2020 | 24.74 | 0 | +2.00(+8.80%) | |||
Mar 31, 2020 | 22.74 | 0 | -0.02(-0.09%) | |||
Mar 30, 2020 | 22.76 | 0 | -0.78(-3.31%) | |||
Mar 29, 2020 | 23.85 | 24.44 | 23.03 | 23.54 | 0 | -1.39(-5.58%) |
Mar 27, 2020 | 24.93 | 0 | -1.41(-5.35%) | |||
Mar 26, 2020 | 26.34 | 0 | -1.05(-3.83%) | |||
Mar 25, 2020 | 27.39 | 0 | +0.24(+0.88%) | |||
Mar 24, 2020 | 27.15 | 0 | +0.12(+0.44%) | |||
Mar 23, 2020 | 27.03 | 0 | +1.78(+7.05%) | |||
Mar 22, 2020 | 26.75 | 26.75 | 24.68 | 25.25 | 0 | -1.73(-6.41%) |
Mar 20, 2020 | 26.98 | 0 | -1.49(-5.23%) | |||
Mar 19, 2020 | 28.47 | 0 | +3.59(+14.43%) | |||
Mar 18, 2020 | 24.88 | 0 | -3.85(-13.40%) | |||
Mar 17, 2020 | 28.73 | 0 | -1.32(-4.39%) | |||
Mar 16, 2020 | 30.05 | 0 | -1.89(-5.92%) | |||
Mar 15, 2020 | 35.82 | 35.84 | 31.63 | 31.94 | 0 | -1.91(-5.64%) |
Mar 13, 2020 | 33.85 | 0 | +0.63(+1.90%) | |||
Mar 12, 2020 | 33.22 | 0 | -2.57(-7.18%) | |||
Mar 11, 2020 | 35.79 | 0 | -1.43(-3.84%) | |||
Mar 10, 2020 | 37.22 | 0 | +2.86(+8.32%) | |||
Mar 09, 2020 | 34.36 | 0 | -2.25(-6.15%) | |||
Mar 08, 2020 | 38.28 | 38.34 | 31.02 | 36.61 | 0 | -8.89(-19.54%) |
Mar 07, 2020 | 50.25 | 50.45 | 45.18 | 45.50 | 0 | +0.23(+0.51%) |
Mar 06, 2020 | 45.27 | 0 | -4.86(-9.69%) | |||
Mar 05, 2020 | 51.66 | 52.04 | 49.70 | 50.13 | 0 | -1.44(-2.79%) |
Mar 04, 2020 | 52.11 | 53.03 | 51.04 | 51.57 | 0 | -0.15(-0.29%) |
Mar 03, 2020 | 53.47 | 53.90 | 51.22 | 51.72 | 0 | -1.44(-2.71%) |
Mar 02, 2020 | 48.95 | 53.20 | 48.40 | 53.16 | 0 | +4.17(+8.51%) |