Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.59 | 38.59 | 38.11 | 38.32 | 5,500 | -0.12(-0.31%) |
May 28, 2020 | 38.37 | 38.80 | 38.37 | 38.44 | 1,206 | +0.90(+2.40%) |
May 27, 2020 | 37.54 | 37.54 | 37.54 | 37.54 | 267 | -1.11(-2.86%) |
May 26, 2020 | 38.42 | 38.65 | 38.42 | 38.65 | 1,021 | +1.64(+4.43%) |
May 22, 2020 | 37.01 | 37.01 | 37.01 | 37.01 | 300 | -0.28(-0.76%) |
May 21, 2020 | 36.50 | 37.29 | 36.50 | 37.29 | 1,506 | -0.30(-0.80%) |
May 20, 2020 | 37.59 | 37.59 | 37.59 | 37.59 | 497 | -0.06(-0.16%) |
May 19, 2020 | 37.01 | 37.65 | 37.01 | 37.65 | 7,506 | +1.53(+4.25%) |
May 18, 2020 | 36.11 | 36.15 | 36.11 | 36.12 | 2,256 | +0.62(+1.76%) |
May 15, 2020 | 35.49 | 35.49 | 35.49 | 35.49 | 500 | +0.58(+1.66%) |
May 14, 2020 | 34.91 | 34.91 | 34.91 | 34.91 | 731 | -0.85(-2.37%) |
May 13, 2020 | 35.70 | 35.76 | 35.49 | 35.76 | 2,879 | -0.34(-0.95%) |
May 12, 2020 | 36.10 | 36.10 | 36.10 | 36.10 | 793 | +0.14(+0.39%) |
May 11, 2020 | 35.31 | 36.00 | 35.31 | 35.96 | 3,253 | +0.42(+1.18%) |
May 08, 2020 | 35.60 | 35.60 | 35.54 | 35.54 | 1,600 | +0.44(+1.25%) |
May 07, 2020 | 35.10 | 35.10 | 35.10 | 35.10 | 412 | +0.50(+1.45%) |
May 06, 2020 | 34.65 | 34.65 | 34.60 | 34.60 | 1,624 | +0.07(+0.19%) |
May 05, 2020 | 34.68 | 34.68 | 34.35 | 34.53 | 2,144 | -0.05(-0.14%) |
May 04, 2020 | 34.59 | 34.59 | 34.59 | 34.59 | 793 | -0.38(-1.07%) |
May 01, 2020 | 34.96 | 34.96 | 34.96 | 34.96 | 600 | -1.36(-3.74%) |
Apr 30, 2020 | 36.32 | 36.40 | 36.32 | 36.32 | 4,282 | -0.13(-0.36%) |
Apr 29, 2020 | 35.85 | 36.45 | 35.85 | 36.45 | 1,080 | +0.16(+0.44%) |
Apr 28, 2020 | 36.40 | 36.40 | 36.05 | 36.29 | 8,844 | +0.25(+0.69%) |
Apr 27, 2020 | 36.48 | 36.48 | 35.95 | 36.04 | 8,016 | +0.98(+2.80%) |
Apr 24, 2020 | 34.65 | 35.14 | 34.27 | 35.06 | 4,800 | +0.92(+2.69%) |
Apr 23, 2020 | 33.61 | 34.14 | 33.22 | 34.14 | 5,900 | +0.47(+1.40%) |
Apr 22, 2020 | 33.32 | 33.67 | 33.32 | 33.67 | 3,866 | +0.18(+0.54%) |
Apr 21, 2020 | 32.87 | 33.59 | 32.87 | 33.49 | 1,851 | -0.88(-2.56%) |
Apr 20, 2020 | 33.83 | 34.37 | 33.83 | 34.37 | 1,150 | +1.51(+4.60%) |
Apr 17, 2020 | 32.63 | 33.04 | 32.63 | 32.86 | 1,800 | +0.75(+2.34%) |
Apr 16, 2020 | 32.11 | 32.11 | 32.11 | 32.11 | 790 | -0.55(-1.68%) |
Apr 15, 2020 | 32.10 | 32.66 | 31.85 | 32.66 | 5,787 | -0.31(-0.94%) |
Apr 14, 2020 | 32.23 | 32.97 | 32.23 | 32.97 | 1,808 | -0.17(-0.51%) |
Apr 13, 2020 | 33.15 | 33.15 | 31.83 | 33.14 | 2,702 | +0.59(+1.81%) |
Apr 09, 2020 | 32.15 | 32.91 | 31.50 | 32.55 | 6,400 | +0.39(+1.22%) |
Apr 08, 2020 | 31.71 | 32.16 | 31.71 | 32.16 | 3,266 | -0.19(-0.59%) |
Apr 07, 2020 | 32.38 | 32.76 | 32.23 | 32.35 | 10,603 | +0.49(+1.54%) |
Apr 06, 2020 | 31.55 | 31.86 | 30.86 | 31.86 | 6,795 | +1.86(+6.20%) |
Apr 03, 2020 | 30.02 | 30.05 | 29.59 | 30.00 | 5,300 | -0.18(-0.60%) |
Apr 02, 2020 | 29.78 | 30.63 | 29.29 | 30.18 | 4,299 | +0.57(+1.93%) |
Apr 01, 2020 | 29.98 | 29.98 | 29.50 | 29.61 | 10,980 | -0.14(-0.45%) |
Mar 31, 2020 | 29.63 | 30.62 | 29.63 | 29.75 | 7,204 | +0.79(+2.71%) |
Mar 30, 2020 | 28.23 | 29.31 | 28.23 | 28.96 | 13,414 | -0.23(-0.79%) |
Mar 27, 2020 | 29.77 | 29.77 | 28.05 | 29.19 | 5,500 | -0.03(-0.10%) |
Mar 26, 2020 | 28.47 | 29.25 | 28.13 | 29.22 | 5,942 | +1.03(+3.64%) |
Mar 25, 2020 | 28.08 | 28.56 | 27.80 | 28.19 | 7,949 | -0.08(-0.27%) |
Mar 24, 2020 | 29.91 | 29.91 | 28.27 | 28.27 | 9,437 | +0.18(+0.64%) |
Mar 23, 2020 | 27.64 | 28.49 | 27.64 | 28.09 | 6,917 | -0.15(-0.53%) |
Mar 20, 2020 | 28.81 | 29.48 | 28.24 | 28.24 | 12,100 | -1.85(-6.15%) |
Mar 19, 2020 | 29.83 | 30.09 | 29.22 | 30.09 | 12,015 | +0.88(+3.01%) |
Mar 18, 2020 | 28.25 | 29.21 | 28.06 | 29.21 | 6,059 | +1.42(+5.11%) |
Mar 17, 2020 | 27.04 | 29.62 | 26.58 | 27.79 | 26,005 | +1.52(+5.79%) |
Mar 16, 2020 | 25.68 | 28.21 | 25.68 | 26.27 | 21,742 | -2.37(-8.27%) |
Mar 13, 2020 | 29.13 | 29.13 | 27.47 | 28.64 | 11,000 | +1.23(+4.48%) |
Mar 12, 2020 | 28.11 | 28.11 | 27.34 | 27.41 | 7,902 | -4.11(-13.04%) |
Mar 11, 2020 | 32.21 | 32.21 | 31.22 | 31.52 | 6,427 | -1.78(-5.35%) |
Mar 10, 2020 | 33.91 | 34.10 | 32.57 | 33.30 | 14,085 | +0.28(+0.85%) |
Mar 09, 2020 | 33.69 | 34.20 | 32.98 | 33.02 | 13,369 | -3.98(-10.76%) |
Mar 06, 2020 | 36.70 | 37.26 | 36.70 | 37.00 | 4,800 | +0.70(+1.93%) |
Mar 05, 2020 | 36.49 | 36.85 | 36.30 | 36.30 | 2,021 | -1.05(-2.81%) |
Mar 04, 2020 | 37.35 | 37.35 | 36.80 | 37.35 | 2,493 | +0.98(+2.71%) |
Mar 03, 2020 | 36.21 | 36.73 | 36.19 | 36.37 | 8,273 | +1.05(+2.96%) |