Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.37 | 33.55 | 33.33 | 33.55 | 800 | -0.05(-0.14%) |
May 28, 2020 | 34.23 | 34.23 | 33.58 | 33.60 | 1,172 | -0.46(-1.34%) |
May 27, 2020 | 33.95 | 34.33 | 33.95 | 34.05 | 5,812 | -0.09(-0.27%) |
May 26, 2020 | 34.24 | 34.24 | 34.15 | 34.15 | 462 | +0.46(+1.35%) |
May 22, 2020 | 33.69 | 33.69 | 33.69 | 33.69 | 100 | -0.23(-0.69%) |
May 21, 2020 | 34.12 | 34.24 | 33.91 | 33.92 | 1,639 | -0.13(-0.37%) |
May 20, 2020 | 34.75 | 34.75 | 34.05 | 34.05 | 1,626 | -0.79(-2.26%) |
May 19, 2020 | 34.46 | 34.83 | 34.46 | 34.83 | 667 | +0.87(+2.58%) |
May 18, 2020 | 34.66 | 34.66 | 33.30 | 33.96 | 3,722 | +0.01(+0.02%) |
May 15, 2020 | 34.45 | 34.45 | 33.85 | 33.95 | 700 | +0.05(+0.16%) |
May 14, 2020 | 33.64 | 33.95 | 33.64 | 33.90 | 299 | +0.15(+0.46%) |
May 13, 2020 | 34.02 | 34.02 | 33.75 | 33.75 | 590 | -0.38(-1.11%) |
May 12, 2020 | 33.50 | 34.13 | 33.50 | 34.13 | 2,323 | +0.79(+2.38%) |
May 11, 2020 | 33.49 | 33.49 | 33.26 | 33.33 | 2,090 | +0.25(+0.75%) |
May 08, 2020 | 34.00 | 34.00 | 32.48 | 33.09 | 2,000 | +0.63(+1.96%) |
May 07, 2020 | 32.60 | 32.60 | 31.29 | 32.45 | 4,341 | +0.39(+1.21%) |
May 06, 2020 | 31.68 | 32.16 | 31.38 | 32.06 | 3,002 | +1.54(+5.05%) |
May 05, 2020 | 31.31 | 31.31 | 29.47 | 30.52 | 3,356 | -1.46(-4.56%) |
May 04, 2020 | 31.88 | 31.98 | 31.80 | 31.98 | 499 | -0.70(-2.14%) |
May 01, 2020 | 32.64 | 32.70 | 32.52 | 32.68 | 1,100 | -1.04(-3.07%) |
Apr 30, 2020 | 32.61 | 33.77 | 32.00 | 33.72 | 4,790 | +0.33(+1.00%) |
Apr 29, 2020 | 33.36 | 33.38 | 32.40 | 33.38 | 7,555 | +0.55(+1.68%) |
Apr 28, 2020 | 32.91 | 33.43 | 32.83 | 32.83 | 1,211 | +0.55(+1.69%) |
Apr 27, 2020 | 32.04 | 32.28 | 31.83 | 32.28 | 5,464 | -0.50(-1.53%) |
Apr 24, 2020 | 33.13 | 33.20 | 32.34 | 32.78 | 13,200 | -0.31(-0.95%) |
Apr 23, 2020 | 32.82 | 33.37 | 32.82 | 33.10 | 10,129 | +0.54(+1.65%) |
Apr 22, 2020 | 32.09 | 32.69 | 32.09 | 32.56 | 4,435 | +1.44(+4.61%) |
Apr 21, 2020 | 31.01 | 31.67 | 30.92 | 31.12 | 2,143 | -0.67(-2.11%) |
Apr 20, 2020 | 31.33 | 31.80 | 30.79 | 31.80 | 4,507 | +0.80(+2.57%) |
Apr 17, 2020 | 32.22 | 32.25 | 31.00 | 31.00 | 17,100 | -0.24(-0.76%) |
Apr 16, 2020 | 30.75 | 31.34 | 30.56 | 31.24 | 3,200 | +0.59(+1.92%) |
Apr 15, 2020 | 30.85 | 30.85 | 30.35 | 30.65 | 1,658 | -0.56(-1.80%) |
Apr 14, 2020 | 30.84 | 31.45 | 30.81 | 31.21 | 3,829 | -0.18(-0.57%) |
Apr 13, 2020 | 31.55 | 31.68 | 30.77 | 31.39 | 10,615 | -0.18(-0.58%) |
Apr 09, 2020 | 31.10 | 31.69 | 31.10 | 31.57 | 2,300 | -0.05(-0.16%) |
Apr 08, 2020 | 32.03 | 32.03 | 31.49 | 31.62 | 11,323 | +0.78(+2.54%) |
Apr 07, 2020 | 32.07 | 32.07 | 29.50 | 30.84 | 5,230 | -0.42(-1.34%) |
Apr 06, 2020 | 29.91 | 31.42 | 29.91 | 31.26 | 5,460 | +1.47(+4.94%) |
Apr 03, 2020 | 30.30 | 30.30 | 28.45 | 29.79 | 2,700 | -0.29(-0.98%) |
Apr 02, 2020 | 29.15 | 30.28 | 29.15 | 30.08 | 1,942 | +0.92(+3.16%) |
Apr 01, 2020 | 29.19 | 29.42 | 29.00 | 29.16 | 4,706 | -0.33(-1.12%) |
Mar 31, 2020 | 29.51 | 29.66 | 29.39 | 29.49 | 1,670 | +0.18(+0.61%) |
Mar 30, 2020 | 29.57 | 29.57 | 29.15 | 29.31 | 2,945 | -0.87(-2.88%) |
Mar 27, 2020 | 30.58 | 30.66 | 30.16 | 30.18 | 2,300 | -0.82(-2.65%) |
Mar 26, 2020 | 30.92 | 31.25 | 30.92 | 31.00 | 3,146 | +0.00(+0.00%) |
Mar 25, 2020 | 31.06 | 31.23 | 30.87 | 31.00 | 1,780 | -0.60(-1.88%) |
Mar 24, 2020 | 30.65 | 32.25 | 30.65 | 31.60 | 5,772 | +0.94(+3.06%) |
Mar 23, 2020 | 30.41 | 30.94 | 30.05 | 30.66 | 3,809 | -1.11(-3.50%) |
Mar 20, 2020 | 36.96 | 36.96 | 31.73 | 31.77 | 13,600 | -0.97(-2.96%) |
Mar 19, 2020 | 32.77 | 32.90 | 31.82 | 32.74 | 9,432 | -0.93(-2.78%) |
Mar 18, 2020 | 34.21 | 34.21 | 33.06 | 33.67 | 2,458 | -0.54(-1.58%) |
Mar 17, 2020 | 34.91 | 34.91 | 34.22 | 34.22 | 4,603 | -0.51(-1.48%) |
Mar 16, 2020 | 34.80 | 35.02 | 34.51 | 34.73 | 2,723 | -1.22(-3.40%) |
Mar 13, 2020 | 36.45 | 36.45 | 35.44 | 35.95 | 4,100 | +0.61(+1.74%) |
Mar 12, 2020 | 35.29 | 35.68 | 35.13 | 35.34 | 2,610 | -1.05(-2.89%) |
Mar 11, 2020 | 36.37 | 36.39 | 36.26 | 36.39 | 574 | +0.09(+0.23%) |
Mar 10, 2020 | 36.30 | 36.30 | 36.30 | 36.30 | 31 | -0.01(-0.03%) |
Mar 09, 2020 | 36.00 | 36.80 | 35.92 | 36.31 | 2,899 | -0.91(-2.45%) |
Mar 06, 2020 | 36.98 | 37.39 | 36.97 | 37.23 | 900 | -0.27(-0.73%) |
Mar 05, 2020 | 37.29 | 37.60 | 37.29 | 37.50 | 2,503 | +0.10(+0.28%) |
Mar 04, 2020 | 37.50 | 37.50 | 37.28 | 37.40 | 1,847 | +0.20(+0.52%) |
Mar 03, 2020 | 37.33 | 37.52 | 37.08 | 37.20 | 1,725 | -0.31(-0.83%) |