Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.29 | 36.29 | 36.29 | 0 | +0.00(+0.00%) | |
May 28, 2020 | 36.29 | 36.29 | 36.29 | 0 | +0.60(+1.68%) | |
May 27, 2020 | 35.69 | 35.69 | 35.69 | 192 | +0.00(+0.00%) | |
May 26, 2020 | 35.69 | 35.69 | 35.69 | 174 | +0.00(+0.00%) | |
May 22, 2020 | 35.69 | 35.69 | 35.69 | 35.69 | 782 | -0.23(-0.63%) |
May 21, 2020 | 35.81 | 35.91 | 35.81 | 35.91 | 709 | +0.06(+0.17%) |
May 20, 2020 | 35.79 | 35.85 | 35.79 | 35.85 | 314 | +1.23(+3.55%) |
May 19, 2020 | 34.63 | 34.63 | 34.63 | 50 | +0.00(+0.00%) | |
May 18, 2020 | 34.63 | 34.63 | 34.63 | 273 | +0.00(+0.00%) | |
May 15, 2020 | 34.53 | 34.63 | 34.53 | 34.63 | 558 | -0.56(-1.60%) |
May 14, 2020 | 34.66 | 35.19 | 34.66 | 35.19 | 1,258 | +0.10(+0.29%) |
May 13, 2020 | 35.39 | 35.39 | 35.03 | 35.09 | 623 | -0.53(-1.48%) |
May 12, 2020 | 35.62 | 35.62 | 35.62 | 35.62 | 167 | +0.06(+0.18%) |
May 11, 2020 | 35.55 | 35.55 | 35.55 | 0 | +0.00(+0.00%) | |
May 08, 2020 | 35.50 | 35.55 | 35.50 | 35.55 | 111 | +0.69(+1.98%) |
May 07, 2020 | 34.94 | 34.95 | 34.86 | 34.86 | 2,022 | +0.06(+0.18%) |
May 06, 2020 | 34.76 | 34.80 | 34.76 | 34.80 | 453 | -0.40(-1.15%) |
May 05, 2020 | 35.28 | 35.28 | 35.12 | 35.21 | 685 | +0.23(+0.65%) |
May 04, 2020 | 34.87 | 34.98 | 34.79 | 34.98 | 1,170 | -1.20(-3.33%) |
May 01, 2020 | 36.18 | 36.18 | 36.18 | 153 | +0.00(+0.00%) | |
Apr 30, 2020 | 36.18 | 36.18 | 36.18 | 36.18 | 243 | -0.04(-0.10%) |
Apr 29, 2020 | 35.96 | 36.21 | 35.96 | 36.21 | 808 | +0.89(+2.52%) |
Apr 28, 2020 | 35.48 | 35.49 | 35.29 | 35.32 | 1,231 | +0.32(+0.90%) |
Apr 27, 2020 | 34.75 | 35.08 | 34.75 | 35.01 | 413 | +0.48(+1.40%) |
Apr 24, 2020 | 34.52 | 34.52 | 34.52 | 115 | +0.00(+0.00%) | |
Apr 23, 2020 | 34.80 | 34.88 | 34.52 | 34.52 | 1,004 | -0.13(-0.38%) |
Apr 22, 2020 | 34.62 | 34.68 | 34.62 | 34.65 | 542 | +0.59(+1.72%) |
Apr 21, 2020 | 34.37 | 34.37 | 33.98 | 34.07 | 2,084 | -0.89(-2.55%) |
Apr 20, 2020 | 35.16 | 35.16 | 34.88 | 34.96 | 867 | -0.25(-0.71%) |
Apr 17, 2020 | 35.15 | 35.21 | 35.09 | 35.21 | 1,453 | +0.65(+1.89%) |
Apr 16, 2020 | 34.47 | 34.56 | 34.47 | 34.56 | 603 | -0.26(-0.74%) |
Apr 15, 2020 | 34.84 | 34.85 | 34.52 | 34.82 | 4,552 | -1.00(-2.79%) |
Apr 14, 2020 | 35.73 | 35.81 | 35.65 | 35.81 | 813 | +0.58(+1.65%) |
Apr 13, 2020 | 34.81 | 35.28 | 34.78 | 35.23 | 1,994 | +0.17(+0.48%) |
Apr 09, 2020 | 35.06 | 35.06 | 35.06 | 853 | +0.00(+0.00%) | |
Apr 08, 2020 | 34.47 | 35.06 | 34.47 | 35.06 | 2,326 | +0.48(+1.39%) |
Apr 07, 2020 | 34.94 | 34.94 | 34.58 | 34.58 | 348 | +0.35(+1.03%) |
Apr 06, 2020 | 34.15 | 34.28 | 34.15 | 34.23 | 359 | +1.58(+4.82%) |
Apr 03, 2020 | 32.57 | 32.73 | 32.57 | 32.66 | 223 | -0.66(-1.99%) |
Apr 02, 2020 | 33.48 | 33.48 | 32.94 | 33.32 | 1,098 | +0.81(+2.49%) |
Apr 01, 2020 | 32.82 | 32.87 | 32.51 | 32.51 | 5,696 | -1.40(-4.14%) |
Mar 31, 2020 | 34.16 | 34.16 | 33.74 | 33.91 | 1,143 | +0.07(+0.21%) |
Mar 30, 2020 | 33.42 | 33.84 | 33.34 | 33.84 | 385 | +0.34(+1.03%) |
Mar 27, 2020 | 33.79 | 34.07 | 33.26 | 33.50 | 9,500 | -1.32(-3.78%) |
Mar 26, 2020 | 34.73 | 34.81 | 34.73 | 34.81 | 1,550 | +1.29(+3.85%) |
Mar 25, 2020 | 32.76 | 33.52 | 32.76 | 33.52 | 1,560 | +2.72(+8.84%) |
Mar 24, 2020 | 30.80 | 30.80 | 30.80 | 434 | +0.00(+0.00%) | |
Mar 23, 2020 | 31.74 | 31.74 | 30.56 | 30.80 | 2,277 | -1.16(-3.63%) |
Mar 20, 2020 | 31.82 | 32.62 | 31.81 | 31.96 | 1,230 | +0.30(+0.95%) |
Mar 19, 2020 | 30.83 | 31.90 | 30.83 | 31.66 | 5,652 | +0.24(+0.76%) |
Mar 18, 2020 | 32.03 | 32.03 | 30.81 | 31.42 | 7,283 | -2.97(-8.65%) |
Mar 17, 2020 | 33.37 | 34.39 | 33.37 | 34.39 | 16,485 | -2.54(-6.88%) |
Mar 16, 2020 | 36.93 | 36.93 | 36.93 | 288 | +0.00(+0.00%) | |
Mar 13, 2020 | 37.63 | 37.63 | 35.72 | 36.93 | 1,901 | +2.13(+6.12%) |
Mar 12, 2020 | 35.63 | 35.63 | 34.29 | 34.80 | 4,472 | -4.23(-10.84%) |
Mar 11, 2020 | 39.03 | 39.03 | 39.03 | 158 | +0.00(+0.00%) | |
Mar 10, 2020 | 39.03 | 39.03 | 39.03 | 33 | +0.00(+0.00%) | |
Mar 09, 2020 | 39.50 | 39.50 | 39.03 | 39.03 | 1,149 | -2.36(-5.70%) |
Mar 06, 2020 | 41.25 | 41.39 | 41.25 | 41.39 | 335 | -0.46(-1.09%) |
Mar 05, 2020 | 42.47 | 42.47 | 41.85 | 41.85 | 1,062 | -1.05(-2.44%) |
Mar 04, 2020 | 42.90 | 42.93 | 42.90 | 42.90 | 121 | +0.41(+0.96%) |
Mar 03, 2020 | 42.49 | 42.49 | 42.49 | 65 | +0.00(+0.00%) |