Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.70 | 37.70 | 37.70 | 37.70 | 100 | +0.59(+1.60%) |
May 28, 2020 | 36.93 | 37.10 | 36.93 | 37.10 | 132 | +0.25(+0.68%) |
May 27, 2020 | 37.02 | 37.02 | 36.85 | 36.85 | 111 | -0.42(-1.12%) |
May 26, 2020 | 37.58 | 37.58 | 37.27 | 37.27 | 932 | +0.10(+0.28%) |
May 22, 2020 | 37.16 | 37.16 | 37.16 | 37.16 | 0 | -0.20(-0.54%) |
May 21, 2020 | 38.01 | 38.01 | 37.37 | 37.37 | 327 | -0.56(-1.48%) |
May 20, 2020 | 37.26 | 37.92 | 37.26 | 37.92 | 122 | +0.61(+1.63%) |
May 19, 2020 | 37.52 | 37.52 | 37.08 | 37.31 | 451 | -0.03(-0.07%) |
May 18, 2020 | 37.34 | 37.34 | 37.34 | 37.34 | 11 | +1.25(+3.45%) |
May 15, 2020 | 36.09 | 36.09 | 36.09 | 36.09 | 100 | -0.47(-1.27%) |
May 14, 2020 | 36.73 | 36.73 | 36.56 | 36.56 | 400 | -0.07(-0.19%) |
May 13, 2020 | 36.63 | 36.63 | 36.63 | 36.63 | 145 | -0.08(-0.22%) |
May 12, 2020 | 36.84 | 36.84 | 36.71 | 36.71 | 139 | -0.24(-0.65%) |
May 11, 2020 | 36.95 | 36.95 | 36.95 | 36.95 | 224 | -0.12(-0.34%) |
May 08, 2020 | 37.08 | 37.08 | 37.08 | 37.08 | 100 | +0.08(+0.20%) |
May 07, 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 274 | +0.52(+1.44%) |
May 06, 2020 | 36.48 | 36.48 | 36.48 | 36.48 | 29 | +0.20(+0.55%) |
May 05, 2020 | 36.27 | 36.27 | 36.27 | 36.27 | 5 | +0.30(+0.85%) |
May 04, 2020 | 35.97 | 35.97 | 35.97 | 35.97 | 0 | -0.06(-0.17%) |
May 01, 2020 | 36.03 | 36.03 | 36.03 | 36.03 | 100 | -0.57(-1.57%) |
Apr 30, 2020 | 36.60 | 36.60 | 36.60 | 36.60 | 94 | -0.23(-0.63%) |
Apr 29, 2020 | 36.84 | 36.84 | 36.84 | 36.84 | 281 | +0.09(+0.25%) |
Apr 28, 2020 | 36.74 | 36.74 | 36.74 | 36.74 | 0 | +0.27(+0.74%) |
Apr 27, 2020 | 36.19 | 36.57 | 36.19 | 36.48 | 582 | +0.30(+0.83%) |
Apr 24, 2020 | 36.38 | 36.38 | 36.12 | 36.17 | 500 | +0.03(+0.10%) |
Apr 23, 2020 | 36.14 | 36.14 | 36.14 | 36.14 | 150 | +0.05(+0.15%) |
Apr 22, 2020 | 35.88 | 36.09 | 35.88 | 36.09 | 398 | +0.10(+0.28%) |
Apr 21, 2020 | 36.10 | 36.10 | 35.98 | 35.98 | 291 | -0.78(-2.12%) |
Apr 20, 2020 | 36.61 | 36.76 | 36.61 | 36.76 | 682 | +0.10(+0.29%) |
Apr 17, 2020 | 36.46 | 36.66 | 36.46 | 36.66 | 100 | +0.29(+0.78%) |
Apr 16, 2020 | 36.67 | 36.67 | 36.24 | 36.37 | 382 | +0.11(+0.30%) |
Apr 15, 2020 | 36.24 | 36.26 | 36.24 | 36.26 | 226 | -0.08(-0.23%) |
Apr 14, 2020 | 36.34 | 36.34 | 36.34 | 36.34 | 0 | +0.14(+0.40%) |
Apr 13, 2020 | 36.18 | 36.20 | 36.18 | 36.20 | 1,057 | +0.55(+1.55%) |
Apr 09, 2020 | 35.65 | 35.65 | 35.65 | 35.65 | 100 | +0.26(+0.73%) |
Apr 08, 2020 | 35.39 | 35.39 | 35.39 | 35.39 | 50 | -0.13(-0.37%) |
Apr 07, 2020 | 35.52 | 35.52 | 35.52 | 35.52 | 0 | +0.30(+0.85%) |
Apr 06, 2020 | 35.22 | 35.22 | 35.22 | 35.22 | 25 | +0.40(+1.15%) |
Apr 03, 2020 | 34.82 | 34.82 | 34.82 | 34.82 | 100 | -0.35(-1.01%) |
Apr 02, 2020 | 35.18 | 35.18 | 35.18 | 35.18 | 40 | +0.48(+1.39%) |
Apr 01, 2020 | 35.14 | 35.14 | 34.70 | 34.70 | 304 | -0.87(-2.44%) |
Mar 31, 2020 | 35.56 | 35.56 | 35.56 | 35.56 | 0 | +0.42(+1.19%) |
Mar 30, 2020 | 35.15 | 35.15 | 35.15 | 35.15 | 66 | +0.08(+0.21%) |
Mar 27, 2020 | 35.56 | 35.56 | 35.07 | 35.07 | 400 | -0.19(-0.54%) |
Mar 26, 2020 | 35.26 | 35.26 | 35.26 | 35.26 | 40 | -0.25(-0.70%) |
Mar 25, 2020 | 35.00 | 35.51 | 35.00 | 35.51 | 259 | +0.21(+0.59%) |
Mar 24, 2020 | 34.72 | 35.30 | 34.72 | 35.30 | 564 | +0.73(+2.11%) |
Mar 23, 2020 | 34.67 | 34.67 | 34.57 | 34.57 | 229 | -0.88(-2.48%) |
Mar 20, 2020 | 35.15 | 36.60 | 35.15 | 35.45 | 1,600 | -0.26(-0.74%) |
Mar 19, 2020 | 36.13 | 36.18 | 35.71 | 35.72 | 2,458 | -0.00(-0.01%) |
Mar 18, 2020 | 34.50 | 35.72 | 34.50 | 35.72 | 1,655 | -1.32(-3.57%) |
Mar 17, 2020 | 38.02 | 38.02 | 36.82 | 37.04 | 5,650 | -1.01(-2.66%) |
Mar 16, 2020 | 38.05 | 38.05 | 38.05 | 38.05 | 0 | -0.97(-2.49%) |
Mar 13, 2020 | 38.60 | 39.02 | 38.60 | 39.02 | 300 | +0.66(+1.73%) |
Mar 12, 2020 | 38.36 | 38.36 | 38.36 | 38.36 | 0 | -0.62(-1.59%) |
Mar 11, 2020 | 39.15 | 39.15 | 38.98 | 38.98 | 497 | -0.78(-1.96%) |
Mar 10, 2020 | 39.60 | 39.76 | 39.60 | 39.76 | 250 | +0.57(+1.46%) |
Mar 09, 2020 | 38.76 | 39.19 | 38.74 | 39.19 | 743 | -0.47(-1.18%) |
Mar 06, 2020 | 39.66 | 39.66 | 39.66 | 39.66 | 100 | -0.41(-1.02%) |
Mar 05, 2020 | 40.13 | 40.13 | 40.03 | 40.07 | 2,893 | +0.09(+0.23%) |
Mar 04, 2020 | 40.00 | 40.00 | 39.79 | 39.98 | 1,196 | -0.17(-0.42%) |
Mar 03, 2020 | 39.98 | 40.20 | 39.98 | 40.14 | 1,035 | -0.21(-0.51%) |