Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.97 | 39.99 | 38.97 | 39.99 | 5,000 | +0.42(+1.07%) |
May 28, 2020 | 39.65 | 39.96 | 39.57 | 39.57 | 12,111 | +0.26(+0.66%) |
May 27, 2020 | 38.90 | 39.33 | 38.72 | 39.31 | 5,235 | +0.47(+1.21%) |
May 26, 2020 | 39.06 | 39.06 | 38.84 | 38.84 | 10,687 | +0.47(+1.22%) |
May 22, 2020 | 38.34 | 38.37 | 38.32 | 38.37 | 800 | +0.03(+0.09%) |
May 21, 2020 | 38.21 | 38.43 | 38.21 | 38.34 | 2,588 | -0.15(-0.39%) |
May 20, 2020 | 38.47 | 38.49 | 38.36 | 38.49 | 2,673 | +0.36(+0.96%) |
May 19, 2020 | 38.47 | 38.66 | 38.12 | 38.12 | 1,215 | -0.32(-0.82%) |
May 18, 2020 | 38.24 | 38.48 | 38.23 | 38.44 | 2,686 | +1.11(+2.98%) |
May 15, 2020 | 36.98 | 37.33 | 36.98 | 37.32 | 1,800 | +0.25(+0.68%) |
May 14, 2020 | 35.99 | 37.07 | 35.99 | 37.07 | 3,098 | +0.45(+1.22%) |
May 13, 2020 | 38.00 | 38.05 | 36.29 | 36.62 | 7,651 | -2.64(-6.73%) |
May 12, 2020 | 38.52 | 39.27 | 37.91 | 39.27 | 13,161 | +1.23(+3.23%) |
May 11, 2020 | 37.75 | 38.18 | 37.63 | 38.04 | 2,559 | +0.38(+1.00%) |
May 08, 2020 | 37.94 | 37.94 | 37.49 | 37.66 | 800 | +0.40(+1.06%) |
May 07, 2020 | 37.58 | 37.58 | 37.27 | 37.27 | 1,362 | +0.23(+0.63%) |
May 06, 2020 | 37.48 | 37.49 | 37.03 | 37.03 | 1,925 | -0.09(-0.25%) |
May 05, 2020 | 36.95 | 37.27 | 36.95 | 37.13 | 3,138 | +0.70(+1.93%) |
May 04, 2020 | 36.17 | 36.43 | 35.93 | 36.43 | 2,533 | +0.10(+0.27%) |
May 01, 2020 | 37.00 | 37.00 | 36.15 | 36.33 | 1,300 | -0.93(-2.50%) |
Apr 30, 2020 | 37.30 | 37.30 | 37.16 | 37.26 | 987 | -0.73(-1.93%) |
Apr 29, 2020 | 37.66 | 37.99 | 37.66 | 37.99 | 1,023 | +0.87(+2.36%) |
Apr 28, 2020 | 37.54 | 37.55 | 37.12 | 37.12 | 685 | +0.04(+0.12%) |
Apr 27, 2020 | 36.77 | 37.08 | 36.77 | 37.08 | 787 | +0.79(+2.18%) |
Apr 24, 2020 | 36.13 | 36.28 | 35.65 | 36.28 | 1,000 | +0.45(+1.27%) |
Apr 23, 2020 | 36.12 | 36.21 | 35.78 | 35.83 | 1,493 | -0.08(-0.23%) |
Apr 22, 2020 | 35.46 | 35.94 | 35.46 | 35.91 | 10,722 | +0.57(+1.61%) |
Apr 21, 2020 | 35.08 | 35.40 | 35.00 | 35.34 | 1,028 | -0.81(-2.24%) |
Apr 20, 2020 | 36.63 | 36.96 | 36.16 | 36.16 | 3,168 | -0.52(-1.42%) |
Apr 17, 2020 | 36.00 | 36.68 | 36.00 | 36.68 | 1,800 | +0.79(+2.20%) |
Apr 16, 2020 | 35.62 | 35.88 | 35.46 | 35.88 | 6,395 | +0.47(+1.32%) |
Apr 15, 2020 | 35.29 | 35.45 | 35.19 | 35.42 | 2,897 | -0.69(-1.92%) |
Apr 14, 2020 | 36.10 | 36.20 | 35.81 | 36.11 | 3,552 | +1.20(+3.43%) |
Apr 13, 2020 | 34.87 | 35.11 | 34.53 | 34.91 | 6,226 | -0.77(-2.16%) |
Apr 09, 2020 | 35.88 | 35.97 | 35.29 | 35.68 | 5,000 | +0.48(+1.37%) |
Apr 08, 2020 | 34.16 | 35.33 | 34.14 | 35.20 | 7,981 | +0.94(+2.73%) |
Apr 07, 2020 | 34.81 | 35.18 | 34.26 | 34.26 | 4,185 | -0.06(-0.18%) |
Apr 06, 2020 | 33.91 | 34.45 | 33.81 | 34.33 | 2,833 | +2.33(+7.27%) |
Apr 03, 2020 | 32.55 | 32.55 | 31.61 | 32.00 | 3,400 | -0.41(-1.25%) |
Apr 02, 2020 | 31.51 | 32.40 | 31.25 | 32.40 | 2,543 | +0.76(+2.40%) |
Apr 01, 2020 | 31.73 | 31.77 | 31.61 | 31.65 | 490 | -1.40(-4.24%) |
Mar 31, 2020 | 33.20 | 33.28 | 32.87 | 33.05 | 1,420 | -0.49(-1.45%) |
Mar 30, 2020 | 32.96 | 33.53 | 32.96 | 33.53 | 2,384 | +1.02(+3.13%) |
Mar 27, 2020 | 32.74 | 33.20 | 32.15 | 32.52 | 7,100 | -1.04(-3.09%) |
Mar 26, 2020 | 31.94 | 33.55 | 31.46 | 33.55 | 3,883 | +2.07(+6.56%) |
Mar 25, 2020 | 30.48 | 32.13 | 30.48 | 31.49 | 2,772 | +0.88(+2.87%) |
Mar 24, 2020 | 29.38 | 30.61 | 29.38 | 30.61 | 5,637 | +2.54(+9.07%) |
Mar 23, 2020 | 28.09 | 28.59 | 27.54 | 28.07 | 7,774 | -0.86(-2.97%) |
Mar 20, 2020 | 30.17 | 30.17 | 28.93 | 28.93 | 10,000 | -1.58(-5.19%) |
Mar 19, 2020 | 29.37 | 30.80 | 29.28 | 30.51 | 8,103 | +0.16(+0.54%) |
Mar 18, 2020 | 29.18 | 30.77 | 28.95 | 30.35 | 7,480 | -1.88(-5.84%) |
Mar 17, 2020 | 31.42 | 32.35 | 30.24 | 32.23 | 6,443 | +1.66(+5.43%) |
Mar 16, 2020 | 34.07 | 34.07 | 30.57 | 30.57 | 9,116 | -3.51(-10.30%) |
Mar 13, 2020 | 33.45 | 34.08 | 31.84 | 34.08 | 4,700 | +2.08(+6.50%) |
Mar 12, 2020 | 32.93 | 33.00 | 31.46 | 32.00 | 9,134 | -3.40(-9.60%) |
Mar 11, 2020 | 36.07 | 36.07 | 35.02 | 35.40 | 9,611 | -3.02(-7.86%) |
Mar 10, 2020 | 36.17 | 38.42 | 35.42 | 38.42 | 11,050 | +3.45(+9.87%) |
Mar 09, 2020 | 36.27 | 36.29 | 34.16 | 34.97 | 12,811 | -2.76(-7.32%) |
Mar 06, 2020 | 37.88 | 37.88 | 37.15 | 37.73 | 4,400 | -0.71(-1.85%) |
Mar 05, 2020 | 38.69 | 38.77 | 38.18 | 38.44 | 8,384 | -1.10(-2.78%) |
Mar 04, 2020 | 38.52 | 39.54 | 38.38 | 39.54 | 9,038 | +1.74(+4.60%) |
Mar 03, 2020 | 38.79 | 38.79 | 37.60 | 37.80 | 3,345 | -0.76(-1.97%) |