Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.41 | 33.41 | 33.35 | 33.37 | 927 | +0.22(+0.68%) |
May 28, 2020 | 33.16 | 33.18 | 33.15 | 33.15 | 3,669 | +0.03(+0.08%) |
May 27, 2020 | 32.94 | 33.12 | 32.94 | 33.12 | 862 | +0.19(+0.58%) |
May 26, 2020 | 32.93 | 32.93 | 32.93 | 32.93 | 251 | +0.30(+0.92%) |
May 22, 2020 | 32.47 | 32.63 | 32.47 | 32.63 | 2,781 | +0.15(+0.48%) |
May 21, 2020 | 32.47 | 32.47 | 32.47 | 32.47 | 47 | +0.04(+0.14%) |
May 20, 2020 | 32.34 | 32.43 | 32.34 | 32.43 | 152 | +0.43(+1.33%) |
May 19, 2020 | 32.02 | 32.02 | 32.00 | 32.00 | 1,585 | +0.01(+0.04%) |
May 18, 2020 | 31.93 | 31.99 | 31.90 | 31.99 | 332 | +0.51(+1.63%) |
May 15, 2020 | 31.39 | 31.47 | 31.39 | 31.47 | 7,551 | -0.02(-0.07%) |
May 14, 2020 | 31.29 | 31.50 | 31.24 | 31.50 | 736 | -0.10(-0.32%) |
May 13, 2020 | 31.60 | 31.60 | 31.60 | 31.60 | 2 | -0.19(-0.61%) |
May 12, 2020 | 31.79 | 31.79 | 31.79 | 31.79 | 19 | +0.01(+0.03%) |
May 11, 2020 | 31.79 | 31.80 | 31.78 | 31.78 | 11,680 | -0.08(-0.26%) |
May 08, 2020 | 31.87 | 31.87 | 31.87 | 31.87 | 264 | +0.28(+0.88%) |
May 07, 2020 | 31.66 | 31.66 | 31.59 | 31.59 | 245 | +0.15(+0.47%) |
May 06, 2020 | 31.52 | 31.58 | 31.44 | 31.44 | 1,806 | -0.05(-0.15%) |
May 05, 2020 | 31.46 | 31.49 | 31.45 | 31.49 | 3,804 | +0.17(+0.56%) |
May 04, 2020 | 31.23 | 31.33 | 31.23 | 31.32 | 804 | -0.08(-0.25%) |
May 01, 2020 | 31.55 | 31.57 | 31.39 | 31.39 | 2,649 | -0.41(-1.28%) |
Apr 30, 2020 | 31.58 | 31.81 | 31.58 | 31.80 | 4,335 | +0.09(+0.29%) |
Apr 29, 2020 | 31.49 | 31.71 | 31.49 | 31.71 | 618 | +0.47(+1.52%) |
Apr 28, 2020 | 31.38 | 31.38 | 31.16 | 31.23 | 652 | -0.06(-0.19%) |
Apr 27, 2020 | 31.24 | 31.34 | 31.24 | 31.29 | 1,092 | +0.05(+0.16%) |
Apr 24, 2020 | 31.24 | 31.24 | 31.24 | 31.24 | 133 | -0.19(-0.62%) |
Apr 23, 2020 | 31.41 | 31.44 | 31.38 | 31.44 | 909 | -0.11(-0.35%) |
Apr 22, 2020 | 31.55 | 31.55 | 31.55 | 31.55 | 1 | +0.24(+0.77%) |
Apr 21, 2020 | 31.52 | 31.56 | 31.25 | 31.31 | 3,952 | -0.63(-1.98%) |
Apr 20, 2020 | 31.94 | 31.94 | 31.94 | 31.94 | 103 | -0.50(-1.53%) |
Apr 17, 2020 | 32.30 | 32.43 | 32.30 | 32.43 | 399 | +0.25(+0.77%) |
Apr 16, 2020 | 32.18 | 32.18 | 32.18 | 32.18 | 207 | -0.05(-0.16%) |
Apr 15, 2020 | 31.83 | 32.24 | 31.83 | 32.24 | 1,626 | -0.29(-0.88%) |
Apr 14, 2020 | 32.42 | 32.81 | 32.23 | 32.52 | 3,900 | +0.36(+1.12%) |
Apr 13, 2020 | 31.87 | 32.16 | 31.87 | 32.16 | 368 | -0.35(-1.07%) |
Apr 09, 2020 | 32.31 | 32.51 | 32.31 | 32.51 | 399 | +1.94(+6.35%) |
Apr 08, 2020 | 30.57 | 30.57 | 30.57 | 30.57 | 22 | +0.68(+2.28%) |
Apr 07, 2020 | 29.89 | 29.89 | 29.89 | 29.89 | 83 | +0.03(+0.09%) |
Apr 06, 2020 | 29.86 | 29.86 | 29.86 | 29.86 | 317 | +0.58(+1.97%) |
Apr 03, 2020 | 29.26 | 29.28 | 29.26 | 29.28 | 133 | -0.76(-2.53%) |
Apr 02, 2020 | 30.28 | 30.30 | 30.04 | 30.04 | 2,781 | -0.04(-0.12%) |
Apr 01, 2020 | 30.07 | 30.08 | 30.07 | 30.08 | 1,054 | -0.51(-1.67%) |
Mar 31, 2020 | 30.59 | 30.59 | 30.59 | 30.59 | 60 | -0.17(-0.57%) |
Mar 30, 2020 | 30.77 | 30.77 | 30.77 | 30.77 | 9 | +0.67(+2.22%) |
Mar 27, 2020 | 29.89 | 30.55 | 29.87 | 30.10 | 804 | -0.01(-0.03%) |
Mar 26, 2020 | 29.57 | 30.11 | 29.57 | 30.11 | 2,166 | +1.28(+4.44%) |
Mar 25, 2020 | 28.49 | 29.06 | 28.26 | 28.83 | 2,894 | +0.67(+2.37%) |
Mar 24, 2020 | 27.91 | 28.16 | 27.91 | 28.16 | 6,921 | +0.67(+2.44%) |
Mar 23, 2020 | 27.46 | 27.78 | 27.16 | 27.49 | 6,997 | -0.28(-1.00%) |
Mar 20, 2020 | 28.35 | 28.35 | 27.77 | 27.77 | 536 | -0.58(-2.05%) |
Mar 19, 2020 | 28.66 | 28.66 | 28.31 | 28.35 | 14,239 | -0.66(-2.27%) |
Mar 18, 2020 | 29.90 | 29.90 | 28.65 | 29.01 | 3,723 | -1.54(-5.05%) |
Mar 17, 2020 | 30.41 | 30.64 | 30.22 | 30.55 | 2,209 | +0.31(+1.03%) |
Mar 16, 2020 | 30.32 | 30.55 | 30.24 | 30.24 | 6,628 | -2.36(-7.24%) |
Mar 13, 2020 | 31.98 | 32.60 | 31.73 | 32.60 | 2,949 | +1.30(+4.14%) |
Mar 12, 2020 | 31.75 | 31.86 | 31.30 | 31.30 | 2,529 | -1.56(-4.75%) |
Mar 11, 2020 | 33.11 | 33.14 | 32.86 | 32.86 | 2,202 | -0.96(-2.84%) |
Mar 10, 2020 | 33.53 | 33.82 | 33.11 | 33.82 | 6,567 | +0.84(+2.53%) |
Mar 09, 2020 | 32.85 | 33.04 | 32.52 | 32.99 | 3,862 | -1.93(-5.53%) |
Mar 06, 2020 | 34.95 | 34.95 | 34.77 | 34.92 | 1,742 | -0.51(-1.43%) |
Mar 05, 2020 | 35.64 | 35.64 | 35.42 | 35.42 | 1,689 | -0.57(-1.58%) |
Mar 04, 2020 | 35.78 | 35.99 | 35.75 | 35.99 | 4,379 | +0.50(+1.42%) |
Mar 03, 2020 | 35.66 | 35.66 | 35.49 | 35.49 | 1,093 | -0.15(-0.43%) |