Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.10 | 35.10 | 34.01 | 34.01 | 3,400 | -1.30(-3.69%) |
May 28, 2020 | 34.55 | 35.35 | 34.55 | 35.31 | 4,465 | +1.13(+3.29%) |
May 27, 2020 | 34.19 | 34.19 | 34.19 | 91 | +0.00(+0.00%) | |
May 26, 2020 | 34.19 | 34.19 | 34.19 | 34.19 | 9,691 | +1.57(+4.80%) |
May 22, 2020 | 32.73 | 32.73 | 32.62 | 32.62 | 3,000 | +0.47(+1.46%) |
May 21, 2020 | 32.15 | 32.15 | 32.15 | 32.15 | 1,553 | -1.75(-5.16%) |
May 20, 2020 | 33.40 | 33.90 | 33.35 | 33.90 | 1,079 | +3.19(+10.39%) |
May 19, 2020 | 30.71 | 30.71 | 30.71 | 91 | +0.00(+0.00%) | |
May 18, 2020 | 30.71 | 30.71 | 30.71 | 30.71 | 340 | +2.12(+7.42%) |
May 14, 2020 | 28.59 | 28.59 | 28.59 | 0 | -1.71(-5.64%) | |
May 13, 2020 | 30.30 | 30.30 | 30.30 | 84 | +0.00(+0.00%) | |
May 12, 2020 | 30.30 | 30.30 | 30.30 | 30.30 | 1,132 | -1.16(-3.68%) |
May 11, 2020 | 31.53 | 31.53 | 31.46 | 31.46 | 3,313 | -0.20(-0.64%) |
May 07, 2020 | 31.66 | 31.66 | 31.66 | 0 | +1.88(+6.32%) | |
May 06, 2020 | 29.78 | 29.78 | 29.78 | 6,799 | +0.00(+0.00%) | |
May 05, 2020 | 29.78 | 29.78 | 29.78 | 29.78 | 236 | +0.27(+0.91%) |
May 04, 2020 | 29.51 | 29.51 | 29.51 | 29.51 | 530 | -0.08(-0.27%) |
May 01, 2020 | 29.59 | 29.59 | 29.59 | 6,592 | +0.00(+0.00%) | |
Apr 30, 2020 | 29.59 | 29.59 | 29.59 | 29.59 | 857 | -1.37(-4.43%) |
Apr 29, 2020 | 30.66 | 30.66 | 30.96 | 1,672 | +0.30(+0.98%) | |
Apr 28, 2020 | 30.66 | 30.66 | 30.66 | 30.66 | 22,997 | +1.60(+5.51%) |
Apr 27, 2020 | 28.95 | 29.06 | 28.95 | 29.06 | 388 | +0.07(+0.25%) |
Apr 24, 2020 | 28.99 | 28.99 | 28.99 | 1 | +0.00(+0.00%) | |
Apr 23, 2020 | 29.36 | 29.36 | 28.99 | 28.99 | 8,635 | +0.56(+1.96%) |
Apr 22, 2020 | 28.43 | 28.43 | 28.43 | 3 | +0.00(+0.00%) | |
Apr 21, 2020 | 28.43 | 28.43 | 28.43 | 28.43 | 671 | -1.80(-5.97%) |
Apr 20, 2020 | 29.70 | 30.23 | 29.70 | 30.23 | 470 | -0.12(-0.38%) |
Apr 17, 2020 | 30.35 | 30.35 | 30.35 | 30.35 | 300 | +1.18(+4.05%) |
Apr 16, 2020 | 28.68 | 29.17 | 28.68 | 29.17 | 15,943 | +1.42(+5.13%) |
Apr 15, 2020 | 27.75 | 27.75 | 27.75 | 27.75 | 12,448 | -1.01(-3.51%) |
Apr 14, 2020 | 28.75 | 28.75 | 28.75 | 28.75 | 1,036 | +1.59(+5.87%) |
Apr 13, 2020 | 27.16 | 27.16 | 27.16 | 76 | +0.00(+0.00%) | |
Apr 09, 2020 | 27.16 | 27.16 | 27.16 | 27.16 | 100 | -0.73(-2.62%) |
Apr 07, 2020 | 27.89 | 27.89 | 27.89 | 0 | +1.10(+4.10%) | |
Apr 06, 2020 | 26.79 | 26.79 | 26.79 | 26.79 | 37,255 | -0.62(-2.25%) |
Apr 03, 2020 | 27.19 | 27.19 | 27.41 | 86,591 | +0.22(+0.81%) | |
Apr 02, 2020 | 27.19 | 27.19 | 27.19 | 27.19 | 407 | +0.27(+1.00%) |
Apr 01, 2020 | 26.63 | 27.10 | 26.63 | 26.92 | 6,190 | -1.04(-3.72%) |
Mar 31, 2020 | 28.63 | 28.63 | 27.96 | 27.96 | 1,873 | -1.38(-4.69%) |
Mar 30, 2020 | 29.34 | 29.34 | 29.34 | 29.34 | 698 | +0.68(+2.37%) |
Mar 27, 2020 | 27.73 | 28.66 | 27.24 | 28.66 | 900 | -1.50(-4.98%) |
Mar 26, 2020 | 27.52 | 30.16 | 27.52 | 30.16 | 68,362 | +4.69(+18.40%) |
Mar 25, 2020 | 25.13 | 25.47 | 25.13 | 25.47 | 18,783 | +0.08(+0.32%) |
Mar 24, 2020 | 24.87 | 25.39 | 24.87 | 25.39 | 6,941 | +3.76(+17.38%) |
Mar 23, 2020 | 23.63 | 23.63 | 21.63 | 21.63 | 2,610 | -3.27(-13.15%) |
Mar 20, 2020 | 24.91 | 24.91 | 24.91 | 24.91 | 23,800 | +1.25(+5.26%) |
Mar 19, 2020 | 21.53 | 23.66 | 21.53 | 23.66 | 16,172 | -1.21(-4.86%) |
Mar 18, 2020 | 24.87 | 24.87 | 24.87 | 71 | +0.00(+0.00%) | |
Mar 17, 2020 | 24.20 | 24.87 | 24.20 | 24.87 | 22,232 | -1.74(-6.54%) |
Mar 16, 2020 | 24.67 | 26.61 | 24.67 | 26.61 | 631 | -0.46(-1.68%) |
Mar 13, 2020 | 27.07 | 27.07 | 27.07 | 27.07 | 400 | +0.42(+1.59%) |
Mar 12, 2020 | 26.80 | 26.80 | 26.64 | 26.64 | 4,543 | -4.31(-13.92%) |
Mar 11, 2020 | 30.95 | 30.95 | 30.95 | 729 | +0.00(+0.00%) | |
Mar 10, 2020 | 31.14 | 31.14 | 30.95 | 30.95 | 3,467 | -2.08(-6.30%) |
Mar 09, 2020 | 32.06 | 33.03 | 32.06 | 33.03 | 85,919 | -0.91(-2.68%) |
Mar 06, 2020 | 33.94 | 33.94 | 33.94 | 33.94 | 200 | -2.30(-6.35%) |
Mar 05, 2020 | 36.01 | 36.24 | 36.01 | 36.24 | 1,368 | -0.20(-0.55%) |
Mar 04, 2020 | 36.44 | 36.44 | 36.44 | 36.44 | 159 | +1.32(+3.76%) |
Mar 03, 2020 | 34.96 | 34.96 | 35.12 | 912 | +0.16(+0.46%) |