Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.44 | 34.44 | 34.44 | 34.44 | 100 | -0.09(-0.26%) |
May 28, 2020 | 34.53 | 34.53 | 34.53 | 34.53 | 0 | +0.04(+0.13%) |
May 27, 2020 | 34.49 | 34.49 | 34.49 | 34.49 | 2 | +0.22(+0.65%) |
May 26, 2020 | 34.44 | 34.44 | 34.26 | 34.26 | 2,108 | +0.21(+0.62%) |
May 22, 2020 | 34.05 | 34.05 | 34.05 | 34.05 | 0 | +0.05(+0.15%) |
May 21, 2020 | 33.92 | 34.00 | 33.90 | 34.00 | 519 | -0.08(-0.22%) |
May 20, 2020 | 34.08 | 34.08 | 34.08 | 34.08 | 0 | +0.14(+0.41%) |
May 19, 2020 | 33.94 | 33.94 | 33.94 | 33.94 | 3 | -0.07(-0.21%) |
May 18, 2020 | 33.99 | 34.01 | 33.99 | 34.01 | 171 | +0.35(+1.03%) |
May 15, 2020 | 33.61 | 33.66 | 33.50 | 33.66 | 700 | +0.03(+0.10%) |
May 14, 2020 | 33.49 | 33.63 | 33.49 | 33.63 | 193 | -0.06(-0.17%) |
May 13, 2020 | 34.07 | 34.07 | 33.68 | 33.68 | 914 | -0.21(-0.61%) |
May 12, 2020 | 33.89 | 33.89 | 33.89 | 33.89 | 5 | -0.19(-0.56%) |
May 11, 2020 | 34.13 | 34.13 | 34.09 | 34.09 | 496 | +0.02(+0.05%) |
May 08, 2020 | 34.07 | 34.07 | 34.07 | 34.07 | 100 | +0.17(+0.51%) |
May 07, 2020 | 33.77 | 33.98 | 33.77 | 33.89 | 837 | +0.12(+0.35%) |
May 06, 2020 | 33.83 | 33.83 | 33.77 | 33.77 | 1,602 | -0.07(-0.21%) |
May 05, 2020 | 33.94 | 33.94 | 33.85 | 33.85 | 717 | +0.04(+0.12%) |
May 04, 2020 | 33.74 | 33.80 | 33.71 | 33.80 | 1,213 | +0.01(+0.02%) |
May 01, 2020 | 33.66 | 33.80 | 33.66 | 33.80 | 500 | -0.38(-1.10%) |
Apr 30, 2020 | 34.31 | 34.31 | 34.10 | 34.17 | 967 | -0.29(-0.83%) |
Apr 29, 2020 | 34.46 | 34.46 | 34.46 | 34.46 | 18 | +0.39(+1.14%) |
Apr 28, 2020 | 34.24 | 34.24 | 34.07 | 34.07 | 181 | +0.07(+0.20%) |
Apr 27, 2020 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.41(+1.22%) |
Apr 24, 2020 | 33.59 | 33.59 | 33.59 | 33.59 | 100 | +0.16(+0.47%) |
Apr 23, 2020 | 33.54 | 33.54 | 33.44 | 33.44 | 407 | -0.03(-0.09%) |
Apr 22, 2020 | 33.51 | 33.51 | 33.47 | 33.47 | 225 | +0.23(+0.70%) |
Apr 21, 2020 | 33.23 | 33.23 | 33.23 | 33.23 | 474 | -0.20(-0.59%) |
Apr 20, 2020 | 33.43 | 33.43 | 33.43 | 33.43 | 372 | -0.25(-0.74%) |
Apr 17, 2020 | 33.42 | 33.68 | 33.42 | 33.68 | 1,300 | +0.37(+1.12%) |
Apr 16, 2020 | 33.18 | 33.35 | 33.18 | 33.31 | 1,675 | -0.09(-0.27%) |
Apr 15, 2020 | 33.45 | 33.45 | 33.40 | 33.40 | 787 | -0.54(-1.59%) |
Apr 14, 2020 | 33.71 | 33.94 | 33.71 | 33.94 | 1,313 | +0.34(+1.00%) |
Apr 13, 2020 | 33.66 | 33.66 | 33.57 | 33.60 | 2,497 | -0.16(-0.46%) |
Apr 09, 2020 | 33.55 | 33.76 | 33.55 | 33.76 | 2,900 | +0.64(+1.94%) |
Apr 08, 2020 | 33.11 | 33.11 | 33.11 | 33.11 | 4 | +0.31(+0.95%) |
Apr 07, 2020 | 32.69 | 33.18 | 32.69 | 32.80 | 792 | +0.18(+0.55%) |
Apr 06, 2020 | 32.65 | 32.65 | 32.49 | 32.62 | 483 | +0.76(+2.39%) |
Apr 03, 2020 | 31.86 | 31.86 | 31.86 | 31.86 | 100 | -0.24(-0.75%) |
Apr 02, 2020 | 32.10 | 32.10 | 32.10 | 32.10 | 149 | +0.21(+0.64%) |
Apr 01, 2020 | 32.14 | 32.14 | 31.90 | 31.90 | 1,934 | -0.73(-2.24%) |
Mar 31, 2020 | 32.63 | 32.63 | 32.63 | 32.63 | 56 | -0.05(-0.16%) |
Mar 30, 2020 | 32.68 | 32.68 | 32.68 | 32.68 | 4 | -0.12(-0.37%) |
Mar 27, 2020 | 32.56 | 32.80 | 32.56 | 32.80 | 300 | -0.11(-0.32%) |
Mar 26, 2020 | 33.19 | 33.19 | 32.91 | 32.91 | 783 | +0.78(+2.42%) |
Mar 25, 2020 | 32.33 | 32.33 | 32.10 | 32.13 | 849 | +0.64(+2.02%) |
Mar 24, 2020 | 32.16 | 32.16 | 31.48 | 31.49 | 1,767 | +0.99(+3.24%) |
Mar 23, 2020 | 30.56 | 30.71 | 30.37 | 30.51 | 3,219 | -0.57(-1.82%) |
Mar 20, 2020 | 31.80 | 31.80 | 31.07 | 31.07 | 1,500 | +0.04(+0.15%) |
Mar 19, 2020 | 29.97 | 31.03 | 29.97 | 31.03 | 3,730 | +0.56(+1.84%) |
Mar 18, 2020 | 30.47 | 30.47 | 30.47 | 30.47 | 29 | -1.30(-4.09%) |
Mar 17, 2020 | 31.90 | 31.90 | 31.76 | 31.76 | 313 | +0.32(+1.01%) |
Mar 16, 2020 | 32.18 | 32.18 | 31.45 | 31.45 | 2,005 | -1.95(-5.83%) |
Mar 13, 2020 | 32.84 | 33.39 | 32.80 | 33.39 | 1,400 | +0.47(+1.43%) |
Mar 12, 2020 | 33.00 | 33.00 | 32.92 | 32.92 | 112 | -1.53(-4.44%) |
Mar 11, 2020 | 34.45 | 34.45 | 34.45 | 34.45 | 7 | -0.71(-2.03%) |
Mar 10, 2020 | 34.61 | 35.16 | 34.61 | 35.16 | 1,593 | +0.59(+1.71%) |
Mar 09, 2020 | 35.47 | 35.47 | 34.57 | 34.57 | 581 | -1.73(-4.78%) |
Mar 06, 2020 | 36.35 | 36.35 | 36.21 | 36.31 | 600 | -0.41(-1.11%) |
Mar 05, 2020 | 36.83 | 36.85 | 36.72 | 36.72 | 3,080 | -0.41(-1.12%) |
Mar 04, 2020 | 36.98 | 37.13 | 36.98 | 37.13 | 1,203 | +0.33(+0.89%) |
Mar 03, 2020 | 37.18 | 37.18 | 36.71 | 36.80 | 2,602 | -0.07(-0.18%) |