Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.90 | 41.00 | 39.75 | 40.38 | 296 | -0.62(-1.52%) |
May 28, 2020 | 40.25 | 42.25 | 40.25 | 41.00 | 999 | -1.50(-3.53%) |
May 27, 2020 | 38.75 | 54.50 | 37.50 | 42.50 | 34,584 | +2.50(+6.25%) |
May 26, 2020 | 38.75 | 41.75 | 37.00 | 40.00 | 1,485 | +2.25(+5.96%) |
May 22, 2020 | 37.75 | 39.75 | 37.62 | 37.75 | 644 | -0.75(-1.95%) |
May 21, 2020 | 39.00 | 39.50 | 38.12 | 38.50 | 989 | +0.00(+0.00%) |
May 20, 2020 | 38.75 | 39.25 | 35.25 | 38.50 | 1,349 | +1.74(+4.75%) |
May 19, 2020 | 34.75 | 38.25 | 34.75 | 36.76 | 4,727 | +2.21(+6.39%) |
May 18, 2020 | 34.50 | 35.00 | 33.50 | 34.55 | 849 | +0.55(+1.61%) |
May 15, 2020 | 33.50 | 35.00 | 33.25 | 34.00 | 184 | +0.00(+0.00%) |
May 14, 2020 | 33.75 | 34.75 | 32.50 | 34.00 | 1,001 | +0.25(+0.74%) |
May 13, 2020 | 34.75 | 35.50 | 33.75 | 33.75 | 302 | -0.07(-0.21%) |
May 12, 2020 | 34.75 | 34.75 | 33.38 | 33.82 | 593 | -0.43(-1.26%) |
May 11, 2020 | 35.50 | 35.50 | 33.00 | 34.25 | 550 | +0.88(+2.62%) |
May 08, 2020 | 33.00 | 35.75 | 33.00 | 33.38 | 452 | +0.62(+1.91%) |
May 07, 2020 | 33.25 | 33.70 | 32.13 | 32.75 | 846 | +0.25(+0.77%) |
May 06, 2020 | 32.75 | 34.25 | 32.00 | 32.50 | 1,425 | -1.00(-2.99%) |
May 05, 2020 | 33.75 | 35.00 | 33.50 | 33.50 | 872 | -0.50(-1.47%) |
May 04, 2020 | 33.50 | 34.50 | 32.25 | 34.00 | 335 | -0.37(-1.06%) |
May 01, 2020 | 39.00 | 39.00 | 33.50 | 34.37 | 1,520 | -2.71(-7.32%) |
Apr 30, 2020 | 38.50 | 38.50 | 36.00 | 37.08 | 580 | -0.92(-2.43%) |
Apr 29, 2020 | 37.50 | 40.00 | 37.50 | 38.00 | 807 | +1.00(+2.71%) |
Apr 28, 2020 | 38.00 | 38.00 | 35.25 | 37.00 | 326 | +0.88(+2.42%) |
Apr 27, 2020 | 36.50 | 38.75 | 34.62 | 36.12 | 424 | +1.38(+3.96%) |
Apr 24, 2020 | 35.75 | 36.50 | 34.28 | 34.75 | 324 | -1.00(-2.80%) |
Apr 23, 2020 | 36.25 | 37.75 | 34.00 | 35.75 | 481 | +1.25(+3.62%) |
Apr 22, 2020 | 38.00 | 38.00 | 32.75 | 34.50 | 888 | -1.25(-3.49%) |
Apr 21, 2020 | 35.25 | 36.31 | 33.75 | 35.75 | 1,424 | -0.50(-1.38%) |
Apr 20, 2020 | 40.50 | 40.50 | 34.50 | 36.25 | 2,269 | -2.61(-6.72%) |
Apr 17, 2020 | 41.25 | 41.25 | 37.50 | 38.86 | 3,572 | -2.14(-5.22%) |
Apr 16, 2020 | 33.75 | 45.00 | 31.25 | 41.00 | 48,854 | +6.50(+18.84%) |
Apr 15, 2020 | 34.75 | 47.50 | 31.50 | 34.50 | 55,005 | +1.49(+4.52%) |
Apr 14, 2020 | 31.75 | 34.38 | 31.25 | 33.01 | 2,447 | +2.26(+7.34%) |
Apr 13, 2020 | 31.00 | 32.50 | 30.38 | 30.75 | 884 | -0.25(-0.81%) |
Apr 09, 2020 | 30.75 | 32.50 | 30.75 | 31.00 | 1,536 | -0.50(-1.59%) |
Apr 08, 2020 | 30.75 | 32.00 | 29.50 | 31.50 | 312 | +0.75(+2.44%) |
Apr 07, 2020 | 33.25 | 33.25 | 29.75 | 30.75 | 1,188 | -0.25(-0.81%) |
Apr 06, 2020 | 33.00 | 33.00 | 29.50 | 31.00 | 291 | +0.00(+0.00%) |
Apr 03, 2020 | 31.50 | 32.50 | 29.25 | 31.00 | 404 | +1.75(+5.98%) |
Apr 02, 2020 | 29.25 | 33.75 | 28.62 | 29.25 | 1,507 | -0.75(-2.50%) |
Apr 01, 2020 | 30.66 | 32.05 | 26.25 | 30.00 | 1,863 | -2.50(-7.69%) |
Mar 31, 2020 | 33.75 | 33.75 | 32.50 | 32.50 | 1,001 | -1.00(-2.99%) |
Mar 30, 2020 | 33.00 | 35.50 | 31.25 | 33.50 | 1,008 | -1.00(-2.90%) |
Mar 27, 2020 | 32.25 | 36.00 | 31.25 | 34.50 | 3,244 | +2.00(+6.15%) |
Mar 26, 2020 | 33.00 | 38.50 | 29.00 | 32.50 | 10,745 | +1.50(+4.84%) |
Mar 25, 2020 | 29.50 | 32.25 | 26.25 | 31.00 | 4,650 | +4.75(+18.10%) |
Mar 24, 2020 | 28.75 | 31.00 | 26.13 | 26.25 | 2,812 | +0.00(+0.00%) |
Mar 23, 2020 | 28.25 | 30.75 | 25.25 | 26.25 | 1,597 | -3.65(-12.21%) |
Mar 20, 2020 | 31.25 | 31.75 | 28.00 | 29.90 | 500 | -0.35(-1.16%) |
Mar 19, 2020 | 27.25 | 32.00 | 27.25 | 30.25 | 410 | +1.50(+5.22%) |
Mar 18, 2020 | 31.25 | 35.75 | 25.00 | 28.75 | 3,789 | -4.00(-12.21%) |
Mar 17, 2020 | 34.00 | 44.75 | 32.50 | 32.75 | 4,509 | -0.75(-2.24%) |
Mar 16, 2020 | 32.50 | 34.38 | 30.50 | 33.50 | 615 | +1.59(+4.97%) |
Mar 13, 2020 | 32.49 | 34.26 | 30.50 | 31.91 | 1,004 | +1.41(+4.63%) |
Mar 12, 2020 | 30.00 | 32.50 | 30.00 | 30.50 | 1,189 | -3.25(-9.63%) |
Mar 11, 2020 | 33.50 | 35.75 | 32.88 | 33.75 | 729 | -0.50(-1.46%) |
Mar 10, 2020 | 35.00 | 35.62 | 33.50 | 34.25 | 292 | +1.00(+3.01%) |
Mar 09, 2020 | 36.00 | 36.25 | 32.50 | 33.25 | 1,595 | -3.25(-8.90%) |
Mar 06, 2020 | 39.75 | 39.84 | 36.13 | 36.50 | 2,384 | -3.25(-8.18%) |
Mar 05, 2020 | 36.25 | 39.98 | 35.25 | 39.75 | 1,766 | +1.96(+5.19%) |
Mar 04, 2020 | 38.25 | 38.67 | 35.00 | 37.79 | 2,042 | +1.79(+4.97%) |
Mar 03, 2020 | 36.25 | 47.00 | 31.75 | 36.00 | 14,506 | +0.75(+2.13%) |