Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.04 | 39.04 | 39.04 | 39.04 | 104 | -0.02(-0.06%) |
May 28, 2020 | 39.25 | 39.33 | 39.06 | 39.06 | 3,481 | -0.13(-0.34%) |
May 27, 2020 | 38.98 | 39.20 | 38.97 | 39.20 | 926 | +0.93(+2.43%) |
May 26, 2020 | 38.07 | 38.38 | 37.99 | 38.27 | 6,864 | +1.50(+4.07%) |
May 22, 2020 | 36.77 | 36.77 | 36.77 | 36.77 | 104 | -0.14(-0.39%) |
May 21, 2020 | 36.96 | 37.11 | 36.74 | 36.91 | 10,648 | -0.17(-0.45%) |
May 20, 2020 | 36.91 | 37.08 | 36.77 | 37.08 | 964 | +0.71(+1.96%) |
May 19, 2020 | 36.86 | 36.86 | 36.37 | 36.37 | 321 | -0.45(-1.22%) |
May 18, 2020 | 36.70 | 36.82 | 36.70 | 36.82 | 700 | +1.89(+5.40%) |
May 15, 2020 | 34.93 | 34.93 | 34.93 | 34.93 | 104 | +0.05(+0.15%) |
May 14, 2020 | 34.76 | 34.88 | 34.76 | 34.88 | 173 | -0.21(-0.60%) |
May 13, 2020 | 35.23 | 35.23 | 34.95 | 35.09 | 1,126 | -0.70(-1.95%) |
May 12, 2020 | 36.07 | 36.07 | 35.79 | 35.79 | 634 | -1.13(-3.06%) |
May 11, 2020 | 36.97 | 37.10 | 36.90 | 36.92 | 338 | -0.16(-0.42%) |
May 08, 2020 | 36.93 | 37.08 | 36.93 | 37.08 | 419 | +0.77(+2.13%) |
May 07, 2020 | 36.25 | 36.30 | 36.25 | 36.30 | 247 | +0.74(+2.09%) |
May 06, 2020 | 35.88 | 35.93 | 35.56 | 35.56 | 2,368 | -0.42(-1.16%) |
May 05, 2020 | 36.54 | 36.54 | 35.88 | 35.98 | 4,609 | +0.10(+0.28%) |
May 04, 2020 | 35.91 | 36.00 | 35.52 | 35.88 | 10,265 | -0.23(-0.64%) |
May 01, 2020 | 36.11 | 36.11 | 36.11 | 36.11 | 104 | -1.09(-2.93%) |
Apr 30, 2020 | 37.32 | 37.52 | 37.20 | 37.20 | 3,389 | -0.86(-2.26%) |
Apr 29, 2020 | 37.71 | 38.17 | 37.71 | 38.06 | 932 | +0.98(+2.63%) |
Apr 28, 2020 | 36.95 | 37.09 | 36.65 | 37.09 | 10,264 | +1.09(+3.02%) |
Apr 27, 2020 | 35.77 | 36.00 | 35.76 | 36.00 | 1,050 | +0.90(+2.56%) |
Apr 24, 2020 | 34.80 | 35.10 | 34.78 | 35.10 | 1,047 | +0.43(+1.24%) |
Apr 23, 2020 | 34.92 | 35.24 | 34.66 | 34.67 | 3,352 | +0.25(+0.72%) |
Apr 22, 2020 | 34.36 | 34.42 | 34.30 | 34.42 | 1,369 | +0.62(+1.83%) |
Apr 21, 2020 | 33.84 | 33.84 | 33.80 | 33.80 | 149 | -0.64(-1.85%) |
Apr 20, 2020 | 34.44 | 34.44 | 34.44 | 34.44 | 128 | -0.71(-2.01%) |
Apr 17, 2020 | 34.94 | 35.15 | 34.90 | 35.15 | 1,361 | +1.02(+3.00%) |
Apr 16, 2020 | 34.21 | 34.30 | 34.12 | 34.12 | 828 | -0.26(-0.76%) |
Apr 15, 2020 | 34.46 | 34.52 | 34.38 | 34.38 | 5,342 | -1.53(-4.25%) |
Apr 14, 2020 | 36.11 | 36.11 | 35.88 | 35.91 | 1,746 | +0.22(+0.62%) |
Apr 13, 2020 | 35.69 | 35.69 | 35.69 | 35.69 | 32 | -0.28(-0.79%) |
Apr 09, 2020 | 35.88 | 36.20 | 35.88 | 35.98 | 523 | +0.92(+2.63%) |
Apr 08, 2020 | 34.59 | 35.05 | 34.59 | 35.05 | 845 | +0.58(+1.69%) |
Apr 07, 2020 | 35.59 | 35.69 | 34.47 | 34.47 | 640 | +0.41(+1.20%) |
Apr 06, 2020 | 33.50 | 34.06 | 33.50 | 34.06 | 560 | +2.17(+6.80%) |
Apr 03, 2020 | 32.09 | 32.09 | 31.66 | 31.89 | 7,228 | -0.91(-2.76%) |
Apr 02, 2020 | 32.80 | 32.80 | 32.80 | 32.80 | 55 | +0.67(+2.09%) |
Apr 01, 2020 | 32.13 | 32.13 | 32.13 | 32.13 | 117 | -1.49(-4.44%) |
Mar 31, 2020 | 33.66 | 34.03 | 33.46 | 33.62 | 6,813 | -0.02(-0.06%) |
Mar 30, 2020 | 33.40 | 33.64 | 33.32 | 33.64 | 422 | +0.42(+1.25%) |
Mar 27, 2020 | 33.46 | 33.46 | 33.22 | 33.22 | 1,571 | -0.84(-2.48%) |
Mar 26, 2020 | 33.26 | 34.07 | 33.26 | 34.07 | 2,468 | +2.06(+6.43%) |
Mar 25, 2020 | 31.92 | 32.36 | 31.92 | 32.01 | 970 | +0.85(+2.71%) |
Mar 24, 2020 | 30.57 | 31.17 | 30.57 | 31.17 | 1,179 | +2.14(+7.36%) |
Mar 23, 2020 | 28.55 | 29.03 | 28.55 | 29.03 | 667 | -0.14(-0.48%) |
Mar 20, 2020 | 29.94 | 29.94 | 29.17 | 29.17 | 320 | -0.08(-0.27%) |
Mar 19, 2020 | 28.32 | 29.25 | 28.32 | 29.25 | 489 | +0.39(+1.36%) |
Mar 18, 2020 | 28.03 | 28.86 | 28.00 | 28.86 | 6,406 | -2.10(-6.79%) |
Mar 17, 2020 | 30.28 | 30.96 | 30.28 | 30.96 | 245 | +0.66(+2.17%) |
Mar 16, 2020 | 30.53 | 30.83 | 29.86 | 30.30 | 9,321 | -3.63(-10.69%) |
Mar 13, 2020 | 34.02 | 34.02 | 33.93 | 33.93 | 640 | +1.26(+3.86%) |
Mar 12, 2020 | 33.03 | 33.16 | 32.67 | 32.67 | 1,130 | -4.01(-10.93%) |
Mar 11, 2020 | 37.09 | 37.09 | 36.68 | 36.68 | 293 | -1.74(-4.53%) |
Mar 10, 2020 | 37.30 | 38.42 | 36.93 | 38.42 | 3,332 | +1.06(+2.85%) |
Mar 09, 2020 | 37.35 | 37.35 | 37.35 | 37.35 | 66 | -3.68(-8.96%) |
Mar 06, 2020 | 40.95 | 41.08 | 40.56 | 41.03 | 5,019 | -0.89(-2.13%) |
Mar 05, 2020 | 41.93 | 41.93 | 41.93 | 41.93 | 115 | -1.49(-3.44%) |
Mar 04, 2020 | 42.89 | 43.43 | 42.87 | 43.42 | 4,329 | +1.07(+2.54%) |
Mar 03, 2020 | 42.30 | 43.10 | 42.25 | 42.34 | 654 | -0.58(-1.35%) |