Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.40 | 32.40 | 32.40 | 32.40 | 105 | +0.59(+1.87%) |
May 28, 2020 | 32.22 | 32.22 | 31.81 | 31.81 | 659 | -0.39(-1.22%) |
May 27, 2020 | 31.76 | 32.20 | 31.61 | 32.20 | 1,816 | +1.40(+4.56%) |
May 26, 2020 | 31.39 | 31.48 | 30.80 | 30.80 | 1,971 | +0.72(+2.39%) |
May 22, 2020 | 29.54 | 30.08 | 29.54 | 30.08 | 2,119 | +0.46(+1.56%) |
May 21, 2020 | 29.61 | 29.61 | 29.61 | 29.61 | 107 | -0.47(-1.58%) |
May 20, 2020 | 30.06 | 30.09 | 30.06 | 30.09 | 194 | +0.78(+2.67%) |
May 19, 2020 | 29.75 | 29.75 | 29.22 | 29.31 | 6,733 | -0.76(-2.51%) |
May 18, 2020 | 29.30 | 30.06 | 29.29 | 30.06 | 328 | +2.10(+7.49%) |
May 15, 2020 | 28.04 | 28.98 | 27.97 | 27.97 | 3,496 | +0.33(+1.18%) |
May 14, 2020 | 27.31 | 27.64 | 27.31 | 27.64 | 294 | +0.08(+0.30%) |
May 13, 2020 | 28.60 | 28.78 | 27.56 | 27.56 | 1,857 | -1.53(-5.28%) |
May 12, 2020 | 29.09 | 29.09 | 29.09 | 29.09 | 0 | -1.18(-3.88%) |
May 11, 2020 | 30.56 | 30.56 | 30.27 | 30.27 | 211 | -0.40(-1.31%) |
May 08, 2020 | 29.41 | 30.67 | 29.41 | 30.67 | 1,059 | +1.77(+6.14%) |
May 07, 2020 | 28.90 | 28.90 | 28.90 | 28.90 | 0 | +0.53(+1.86%) |
May 06, 2020 | 29.19 | 29.19 | 28.37 | 28.37 | 1,032 | -1.18(-4.00%) |
May 05, 2020 | 29.61 | 29.61 | 29.45 | 29.55 | 2,832 | +0.63(+2.18%) |
May 04, 2020 | 28.92 | 28.92 | 28.92 | 28.92 | 207 | -0.05(-0.16%) |
May 01, 2020 | 28.97 | 28.97 | 28.97 | 28.97 | 105 | -1.70(-5.55%) |
Apr 30, 2020 | 30.67 | 30.67 | 30.67 | 30.67 | 2 | -1.61(-4.99%) |
Apr 29, 2020 | 32.06 | 32.28 | 32.06 | 32.28 | 451 | +1.09(+3.51%) |
Apr 28, 2020 | 31.19 | 31.19 | 31.19 | 31.19 | 111 | -0.09(-0.30%) |
Apr 27, 2020 | 31.23 | 31.29 | 31.23 | 31.29 | 361 | +1.08(+3.58%) |
Apr 24, 2020 | 30.20 | 30.20 | 30.20 | 30.20 | 105 | +0.55(+1.85%) |
Apr 23, 2020 | 29.65 | 29.65 | 29.65 | 29.65 | 12 | +0.11(+0.37%) |
Apr 22, 2020 | 29.54 | 29.54 | 29.54 | 29.54 | 0 | +1.02(+3.59%) |
Apr 21, 2020 | 28.52 | 28.52 | 28.52 | 28.52 | 4 | -2.07(-6.76%) |
Apr 20, 2020 | 30.59 | 30.59 | 30.59 | 30.59 | 0 | -0.06(-0.21%) |
Apr 17, 2020 | 29.51 | 30.65 | 29.51 | 30.65 | 317 | +1.17(+3.98%) |
Apr 16, 2020 | 29.48 | 29.48 | 29.48 | 29.48 | 49 | +0.61(+2.13%) |
Apr 15, 2020 | 28.87 | 28.87 | 28.87 | 28.87 | 105 | -1.78(-5.81%) |
Apr 14, 2020 | 30.65 | 30.65 | 30.65 | 30.65 | 0 | +1.68(+5.79%) |
Apr 13, 2020 | 28.97 | 28.97 | 28.97 | 28.97 | 5 | -1.22(-4.04%) |
Apr 09, 2020 | 30.06 | 30.44 | 30.06 | 30.19 | 6,993 | +0.96(+3.28%) |
Apr 08, 2020 | 29.23 | 29.23 | 29.23 | 29.23 | 770 | +1.01(+3.57%) |
Apr 07, 2020 | 28.51 | 28.51 | 28.22 | 28.22 | 329 | +0.75(+2.73%) |
Apr 06, 2020 | 27.47 | 27.47 | 27.47 | 27.47 | 93 | +3.02(+12.35%) |
Apr 03, 2020 | 24.45 | 24.45 | 24.45 | 24.45 | 0 | -0.67(-2.67%) |
Apr 02, 2020 | 25.12 | 25.12 | 25.12 | 25.12 | 83 | +0.88(+3.65%) |
Apr 01, 2020 | 24.24 | 24.24 | 24.24 | 24.24 | 3 | -1.36(-5.31%) |
Mar 31, 2020 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | -1.27(-4.72%) |
Mar 30, 2020 | 26.86 | 26.86 | 26.86 | 26.86 | 5 | +1.60(+6.34%) |
Mar 27, 2020 | 25.29 | 25.29 | 24.71 | 25.26 | 1,059 | -2.00(-7.34%) |
Mar 26, 2020 | 27.26 | 27.26 | 27.26 | 27.26 | 61 | +3.64(+15.41%) |
Mar 25, 2020 | 23.08 | 24.12 | 23.08 | 23.62 | 1,027 | +0.03(+0.12%) |
Mar 24, 2020 | 22.89 | 23.59 | 22.88 | 23.59 | 1,513 | +2.14(+9.96%) |
Mar 23, 2020 | 20.61 | 21.57 | 20.61 | 21.45 | 11,833 | -1.30(-5.71%) |
Mar 20, 2020 | 22.24 | 22.75 | 22.10 | 22.75 | 640 | -2.53(-10.01%) |
Mar 19, 2020 | 24.84 | 25.29 | 24.84 | 25.29 | 563 | +0.42(+1.68%) |
Mar 18, 2020 | 24.46 | 24.96 | 22.35 | 24.87 | 5,481 | -1.80(-6.77%) |
Mar 17, 2020 | 27.37 | 27.37 | 26.67 | 26.67 | 10,343 | +2.12(+8.62%) |
Mar 16, 2020 | 24.52 | 24.56 | 24.52 | 24.56 | 202 | -3.62(-12.83%) |
Mar 13, 2020 | 26.69 | 28.17 | 26.69 | 28.17 | 427 | +2.46(+9.59%) |
Mar 12, 2020 | 25.64 | 25.71 | 25.53 | 25.71 | 361 | -4.63(-15.26%) |
Mar 11, 2020 | 30.34 | 30.34 | 30.34 | 30.34 | 48 | -2.45(-7.48%) |
Mar 10, 2020 | 31.52 | 32.79 | 31.52 | 32.79 | 259 | +1.71(+5.49%) |
Mar 09, 2020 | 33.27 | 33.27 | 29.35 | 31.09 | 19,127 | -3.81(-10.92%) |
Mar 06, 2020 | 34.83 | 34.90 | 34.83 | 34.90 | 106 | -0.80(-2.25%) |
Mar 05, 2020 | 35.70 | 35.70 | 35.70 | 35.70 | 0 | -1.87(-4.97%) |
Mar 04, 2020 | 37.57 | 37.57 | 37.57 | 37.57 | 6 | +2.77(+7.97%) |
Mar 03, 2020 | 36.13 | 36.18 | 34.44 | 34.80 | 322 | -1.61(-4.41%) |