Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.66 | 39.66 | 39.10 | 39.10 | 400 | +0.35(+0.89%) |
May 28, 2020 | 38.16 | 38.75 | 38.16 | 38.75 | 3,427 | +0.37(+0.97%) |
May 27, 2020 | 37.70 | 38.38 | 37.70 | 38.38 | 372 | +0.07(+0.19%) |
May 26, 2020 | 37.53 | 38.31 | 37.53 | 38.31 | 1,815 | +0.33(+0.87%) |
May 22, 2020 | 37.88 | 37.98 | 37.88 | 37.98 | 22,600 | -0.13(-0.35%) |
May 21, 2020 | 38.11 | 38.11 | 38.11 | 31 | +0.00(+0.00%) | |
May 20, 2020 | 37.85 | 38.25 | 37.85 | 38.11 | 1,502 | +0.39(+1.05%) |
May 19, 2020 | 37.72 | 37.72 | 37.72 | 157 | +0.00(+0.00%) | |
May 18, 2020 | 38.00 | 38.00 | 37.72 | 37.72 | 536 | +0.90(+2.43%) |
May 15, 2020 | 37.68 | 37.68 | 36.82 | 36.82 | 700 | -0.30(-0.80%) |
May 14, 2020 | 38.38 | 38.38 | 36.81 | 37.12 | 4,067 | -1.10(-2.88%) |
May 13, 2020 | 37.36 | 38.55 | 35.46 | 38.22 | 28,224 | +2.16(+5.99%) |
May 12, 2020 | 35.56 | 36.06 | 35.56 | 36.06 | 433 | +0.98(+2.81%) |
May 11, 2020 | 35.08 | 35.08 | 35.08 | 20 | +0.00(+0.00%) | |
May 08, 2020 | 35.20 | 35.28 | 34.69 | 35.08 | 6,800 | +0.84(+2.44%) |
May 07, 2020 | 35.25 | 35.25 | 34.24 | 34.24 | 29,803 | -1.09(-3.09%) |
May 06, 2020 | 35.42 | 35.52 | 35.33 | 35.33 | 6,132 | -0.27(-0.76%) |
May 05, 2020 | 35.58 | 35.60 | 35.58 | 35.60 | 1,839 | +0.07(+0.20%) |
May 04, 2020 | 35.53 | 35.53 | 35.53 | 35.53 | 923 | +0.25(+0.71%) |
May 01, 2020 | 35.28 | 35.28 | 35.28 | 35.28 | 11,700 | -0.34(-0.95%) |
Apr 30, 2020 | 35.62 | 35.62 | 35.62 | 35.62 | 207 | -2.53(-6.63%) |
Apr 29, 2020 | 38.15 | 38.15 | 37.22 | 38.15 | 1,429 | +1.42(+3.87%) |
Apr 28, 2020 | 37.07 | 37.07 | 36.73 | 36.73 | 28,762 | -0.69(-1.83%) |
Apr 27, 2020 | 34.96 | 34.96 | 37.41 | 52,750 | +2.45(+7.02%) | |
Apr 24, 2020 | 34.96 | 34.96 | 34.96 | 34.96 | 800 | +0.73(+2.13%) |
Apr 23, 2020 | 34.23 | 34.23 | 34.23 | 34.23 | 177 | +0.89(+2.67%) |
Apr 22, 2020 | 33.34 | 33.34 | 33.34 | 27 | +0.00(+0.00%) | |
Apr 21, 2020 | 33.90 | 33.90 | 33.34 | 33.34 | 600 | -0.53(-1.56%) |
Apr 20, 2020 | 33.37 | 34.43 | 33.37 | 33.87 | 14,633 | +0.19(+0.56%) |
Apr 17, 2020 | 32.51 | 33.68 | 32.51 | 33.68 | 2,400 | +0.73(+2.22%) |
Apr 16, 2020 | 33.00 | 33.00 | 32.95 | 32.95 | 3,317 | -0.65(-1.93%) |
Apr 15, 2020 | 33.60 | 33.60 | 33.60 | 2,182 | +0.00(+0.00%) | |
Apr 14, 2020 | 31.85 | 33.60 | 31.85 | 33.60 | 502 | +0.40(+1.20%) |
Apr 13, 2020 | 33.20 | 33.20 | 33.20 | 33.20 | 46,213 | +0.50(+1.53%) |
Apr 09, 2020 | 32.27 | 32.70 | 32.27 | 32.70 | 1,000 | +1.12(+3.55%) |
Apr 08, 2020 | 31.58 | 31.58 | 31.58 | 93 | +0.00(+0.00%) | |
Apr 07, 2020 | 30.93 | 32.86 | 30.93 | 31.58 | 2,365 | +0.06(+0.19%) |
Apr 06, 2020 | 31.85 | 31.85 | 31.52 | 31.52 | 573 | +2.68(+9.29%) |
Apr 03, 2020 | 28.64 | 28.84 | 28.64 | 28.84 | 4,400 | -0.70(-2.37%) |
Apr 02, 2020 | 28.18 | 29.59 | 28.18 | 29.54 | 662 | +0.35(+1.20%) |
Apr 01, 2020 | 30.93 | 30.93 | 29.19 | 29.19 | 3,644 | -0.90(-2.99%) |
Mar 31, 2020 | 30.33 | 30.38 | 30.09 | 30.09 | 8,617 | -0.29(-0.95%) |
Mar 30, 2020 | 31.50 | 31.50 | 30.38 | 30.38 | 937 | -1.10(-3.49%) |
Mar 27, 2020 | 32.41 | 32.41 | 31.48 | 31.48 | 11,200 | +1.87(+6.32%) |
Mar 26, 2020 | 29.33 | 29.61 | 29.33 | 29.61 | 2,421 | -0.39(-1.30%) |
Mar 25, 2020 | 30.00 | 30.00 | 30.00 | 30.00 | 15,231 | +1.64(+5.78%) |
Mar 24, 2020 | 26.78 | 28.36 | 26.78 | 28.36 | 2,627 | +1.58(+5.90%) |
Mar 23, 2020 | 26.98 | 26.98 | 25.40 | 26.78 | 72,842 | -2.05(-7.11%) |
Mar 20, 2020 | 29.04 | 29.04 | 28.83 | 28.83 | 39,300 | +0.35(+1.23%) |
Mar 19, 2020 | 27.68 | 28.48 | 26.80 | 28.48 | 70,548 | +3.27(+12.97%) |
Mar 18, 2020 | 26.04 | 27.72 | 25.21 | 25.21 | 17,808 | -3.35(-11.73%) |
Mar 17, 2020 | 27.50 | 28.56 | 27.50 | 28.56 | 65,560 | +1.62(+6.01%) |
Mar 16, 2020 | 29.00 | 29.00 | 26.94 | 26.94 | 5,933 | -1.55(-5.44%) |
Mar 13, 2020 | 28.68 | 28.68 | 28.27 | 28.49 | 14,400 | -1.51(-5.03%) |
Mar 12, 2020 | 30.70 | 34.16 | 29.19 | 30.00 | 76,240 | -5.10(-14.53%) |
Mar 11, 2020 | 34.50 | 35.10 | 34.50 | 35.10 | 519 | +0.16(+0.46%) |
Mar 10, 2020 | 36.96 | 36.96 | 34.94 | 34.94 | 8,410 | -0.56(-1.58%) |
Mar 09, 2020 | 36.30 | 36.30 | 34.78 | 35.50 | 20,913 | -0.34(-0.95%) |
Mar 06, 2020 | 35.92 | 35.92 | 35.55 | 35.84 | 100,300 | -0.08(-0.22%) |
Mar 05, 2020 | 36.00 | 36.00 | 35.70 | 35.92 | 176,134 | -1.03(-2.79%) |
Mar 04, 2020 | 36.80 | 37.40 | 36.80 | 36.95 | 15,630 | +2.30(+6.64%) |
Mar 03, 2020 | 35.78 | 35.78 | 34.65 | 34.65 | 6,611 | +0.20(+0.58%) |