Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.54 | 36.54 | 35.98 | 36.00 | 900 | -1.46(-3.90%) |
May 28, 2020 | 37.33 | 37.53 | 37.08 | 37.46 | 14,100 | +0.18(+0.48%) |
May 27, 2020 | 37.49 | 37.49 | 36.93 | 37.28 | 20,126 | +2.88(+8.37%) |
May 26, 2020 | 33.34 | 34.40 | 33.34 | 34.40 | 4,451 | +3.55(+11.50%) |
May 22, 2020 | 31.94 | 31.94 | 30.85 | 30.85 | 2,900 | -0.14(-0.46%) |
May 21, 2020 | 31.00 | 31.00 | 31.00 | 31.00 | 317 | -0.36(-1.16%) |
May 20, 2020 | 31.66 | 31.78 | 31.36 | 31.36 | 840 | +0.85(+2.79%) |
May 19, 2020 | 30.59 | 31.15 | 30.51 | 30.51 | 1,976 | -0.99(-3.14%) |
May 18, 2020 | 29.80 | 31.50 | 29.80 | 31.50 | 6,794 | +3.13(+11.03%) |
May 15, 2020 | 28.50 | 29.32 | 28.37 | 28.37 | 1,700 | -0.14(-0.49%) |
May 14, 2020 | 28.31 | 28.80 | 28.31 | 28.51 | 1,206 | -1.29(-4.33%) |
May 13, 2020 | 29.61 | 29.80 | 28.68 | 29.80 | 1,187 | +0.19(+0.64%) |
May 12, 2020 | 29.61 | 29.61 | 29.61 | 29.61 | 309 | -0.10(-0.34%) |
May 11, 2020 | 29.71 | 30.16 | 29.71 | 29.71 | 549 | -0.95(-3.10%) |
May 08, 2020 | 30.55 | 30.66 | 30.55 | 30.66 | 1,700 | -0.84(-2.67%) |
May 07, 2020 | 31.50 | 31.50 | 30.70 | 31.50 | 2,604 | +1.48(+4.93%) |
May 06, 2020 | 30.18 | 30.20 | 30.02 | 30.02 | 1,548 | -0.16(-0.53%) |
May 05, 2020 | 31.30 | 31.30 | 30.17 | 30.18 | 23,450 | -0.47(-1.53%) |
May 04, 2020 | 30.65 | 30.65 | 30.65 | 30.65 | 548 | -0.40(-1.29%) |
Apr 30, 2020 | 31.05 | 31.05 | 31.05 | 0 | -1.80(-5.48%) | |
Apr 29, 2020 | 33.95 | 33.95 | 32.85 | 32.85 | 2,830 | +0.97(+3.04%) |
Apr 28, 2020 | 33.85 | 33.85 | 31.78 | 31.88 | 58,464 | +1.43(+4.70%) |
Apr 27, 2020 | 30.45 | 30.45 | 30.45 | 30.45 | 121 | +0.00(+0.00%) |
Apr 24, 2020 | 29.00 | 30.45 | 28.39 | 30.45 | 3,200 | +1.64(+5.69%) |
Apr 23, 2020 | 29.00 | 31.80 | 28.81 | 28.81 | 1,534 | +0.84(+3.00%) |
Apr 22, 2020 | 27.97 | 27.97 | 27.97 | 27.97 | 195 | +1.07(+3.98%) |
Apr 21, 2020 | 28.80 | 28.80 | 26.80 | 26.90 | 3,775 | -1.10(-3.93%) |
Apr 20, 2020 | 27.46 | 29.60 | 27.46 | 28.00 | 1,749 | -0.15(-0.53%) |
Apr 17, 2020 | 28.15 | 28.15 | 28.15 | 28.15 | 200 | +1.11(+4.11%) |
Apr 16, 2020 | 28.95 | 28.95 | 26.98 | 27.04 | 2,796 | -1.96(-6.76%) |
Apr 15, 2020 | 29.00 | 29.00 | 28.32 | 29.00 | 20,307 | -1.44(-4.72%) |
Apr 14, 2020 | 30.44 | 30.44 | 30.44 | 30.44 | 2,098 | +0.59(+1.96%) |
Apr 13, 2020 | 30.77 | 30.77 | 29.85 | 29.85 | 593 | -1.84(-5.81%) |
Apr 09, 2020 | 31.00 | 31.80 | 31.00 | 31.69 | 35,300 | +2.27(+7.72%) |
Apr 08, 2020 | 29.42 | 29.42 | 29.42 | 2,393 | +0.00(+0.00%) | |
Apr 07, 2020 | 29.39 | 29.42 | 28.50 | 29.42 | 6,688 | +1.91(+6.94%) |
Apr 06, 2020 | 28.27 | 28.27 | 27.51 | 27.51 | 510 | +0.93(+3.50%) |
Apr 03, 2020 | 28.30 | 28.30 | 26.58 | 26.58 | 2,700 | -1.72(-6.08%) |
Apr 02, 2020 | 27.60 | 28.30 | 27.60 | 28.30 | 4,846 | +0.05(+0.18%) |
Apr 01, 2020 | 28.29 | 28.29 | 28.20 | 28.25 | 10,363 | -4.20(-12.94%) |
Mar 31, 2020 | 29.30 | 32.45 | 29.30 | 32.45 | 3,058 | +0.50(+1.56%) |
Mar 30, 2020 | 31.00 | 31.95 | 30.85 | 31.95 | 1,306 | -1.76(-5.22%) |
Mar 27, 2020 | 32.95 | 33.71 | 31.73 | 33.71 | 1,700 | -0.93(-2.68%) |
Mar 26, 2020 | 33.45 | 35.25 | 32.93 | 34.64 | 54,398 | +1.19(+3.56%) |
Mar 25, 2020 | 30.87 | 33.45 | 30.87 | 33.45 | 8,933 | +5.15(+18.20%) |
Mar 24, 2020 | 28.30 | 30.13 | 28.30 | 28.30 | 1,574 | +0.97(+3.56%) |
Mar 23, 2020 | 27.33 | 27.33 | 27.33 | 27.33 | 3,139 | -1.77(-6.09%) |
Mar 20, 2020 | 30.00 | 30.00 | 29.10 | 29.10 | 1,100 | -0.90(-3.00%) |
Mar 19, 2020 | 30.00 | 30.00 | 30.00 | 30.00 | 352 | +2.36(+8.54%) |
Mar 18, 2020 | 31.45 | 31.45 | 27.64 | 27.64 | 5,181 | -4.36(-13.62%) |
Mar 17, 2020 | 32.90 | 32.90 | 32.00 | 32.00 | 7,548 | +2.47(+8.36%) |
Mar 16, 2020 | 30.59 | 30.88 | 29.53 | 29.53 | 9,750 | -7.57(-20.40%) |
Mar 13, 2020 | 35.05 | 37.10 | 35.05 | 37.10 | 21,300 | +3.12(+9.18%) |
Mar 12, 2020 | 34.35 | 34.85 | 33.98 | 33.98 | 12,087 | -4.96(-12.74%) |
Mar 11, 2020 | 40.52 | 40.52 | 38.94 | 38.94 | 7,498 | -1.66(-4.09%) |
Mar 10, 2020 | 39.32 | 40.60 | 39.13 | 40.60 | 1,477 | +2.78(+7.36%) |
Mar 09, 2020 | 39.20 | 39.20 | 37.66 | 37.82 | 33,497 | -5.23(-12.15%) |
Mar 06, 2020 | 43.65 | 43.65 | 43.05 | 43.05 | 32,500 | -1.68(-3.76%) |
Mar 05, 2020 | 45.46 | 45.57 | 44.73 | 44.73 | 4,185 | -3.02(-6.32%) |
Mar 04, 2020 | 47.08 | 47.75 | 47.08 | 47.75 | 6,529 | -0.97(-1.99%) |
Mar 03, 2020 | 48.72 | 48.72 | 48.72 | 48.72 | 195 | +0.33(+0.68%) |