Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.46 | 37.46 | 37.46 | 37.46 | 100 | +0.16(+0.43%) |
May 28, 2020 | 37.30 | 37.30 | 37.30 | 37.30 | 310 | +0.10(+0.28%) |
May 27, 2020 | 37.20 | 37.20 | 37.20 | 37.20 | 156 | +0.03(+0.07%) |
May 26, 2020 | 38.15 | 38.15 | 37.12 | 37.17 | 1,661 | -0.49(-1.29%) |
May 22, 2020 | 37.66 | 37.66 | 37.66 | 37.66 | 100 | +0.27(+0.72%) |
May 21, 2020 | 37.39 | 37.39 | 37.39 | 37.39 | 252 | +0.48(+1.30%) |
May 20, 2020 | 37.00 | 37.00 | 36.48 | 36.91 | 2,054 | -0.28(-0.75%) |
May 19, 2020 | 37.55 | 37.56 | 37.19 | 37.19 | 2,271 | +0.06(+0.17%) |
May 18, 2020 | 37.54 | 37.72 | 37.13 | 37.13 | 5,796 | -0.59(-1.57%) |
May 15, 2020 | 37.52 | 37.72 | 37.52 | 37.72 | 600 | -0.23(-0.60%) |
May 14, 2020 | 38.49 | 38.67 | 37.95 | 37.95 | 1,531 | +0.54(+1.45%) |
May 13, 2020 | 37.45 | 37.95 | 37.00 | 37.41 | 1,750 | -0.43(-1.13%) |
May 12, 2020 | 37.48 | 37.85 | 37.48 | 37.83 | 1,007 | +0.35(+0.93%) |
May 11, 2020 | 38.18 | 38.18 | 37.21 | 37.48 | 1,098 | +0.07(+0.19%) |
May 08, 2020 | 37.99 | 37.99 | 36.77 | 37.41 | 1,000 | -0.80(-2.10%) |
May 07, 2020 | 36.93 | 38.21 | 36.93 | 38.21 | 1,996 | +0.32(+0.83%) |
May 06, 2020 | 37.52 | 37.90 | 37.52 | 37.90 | 645 | -0.46(-1.19%) |
May 05, 2020 | 37.29 | 38.36 | 37.29 | 38.36 | 854 | -0.48(-1.23%) |
May 04, 2020 | 39.50 | 39.50 | 38.65 | 38.83 | 4,099 | +0.68(+1.79%) |
May 01, 2020 | 38.79 | 38.79 | 37.55 | 38.15 | 4,100 | +1.08(+2.91%) |
Apr 30, 2020 | 37.29 | 37.55 | 37.07 | 37.07 | 1,385 | +0.37(+1.00%) |
Apr 29, 2020 | 36.39 | 36.71 | 36.39 | 36.71 | 699 | -0.30(-0.82%) |
Apr 28, 2020 | 35.97 | 37.01 | 35.97 | 37.01 | 942 | +0.39(+1.06%) |
Apr 27, 2020 | 37.25 | 37.26 | 36.53 | 36.62 | 4,209 | -2.18(-5.62%) |
Apr 24, 2020 | 39.51 | 40.03 | 38.80 | 38.80 | 2,500 | -1.01(-2.53%) |
Apr 23, 2020 | 39.91 | 40.13 | 39.00 | 39.80 | 4,336 | +0.31(+0.77%) |
Apr 22, 2020 | 38.75 | 40.00 | 38.75 | 39.50 | 1,459 | -0.43(-1.07%) |
Apr 21, 2020 | 40.68 | 40.79 | 39.92 | 39.92 | 2,555 | +1.78(+4.67%) |
Apr 20, 2020 | 37.25 | 38.14 | 37.06 | 38.14 | 884 | +1.33(+3.62%) |
Apr 17, 2020 | 37.03 | 37.44 | 36.74 | 36.81 | 23,700 | -0.22(-0.59%) |
Apr 16, 2020 | 37.21 | 37.53 | 36.81 | 37.03 | 2,886 | +0.44(+1.20%) |
Apr 15, 2020 | 36.26 | 36.59 | 36.26 | 36.59 | 411 | +2.32(+6.76%) |
Apr 14, 2020 | 35.30 | 35.37 | 34.27 | 34.27 | 903 | -1.86(-5.15%) |
Apr 13, 2020 | 35.93 | 36.13 | 35.47 | 36.13 | 520 | -0.55(-1.50%) |
Apr 09, 2020 | 35.25 | 36.68 | 35.05 | 36.68 | 1,800 | -0.55(-1.47%) |
Apr 08, 2020 | 37.41 | 37.59 | 37.02 | 37.23 | 1,350 | +0.24(+0.65%) |
Apr 07, 2020 | 35.83 | 36.99 | 35.83 | 36.99 | 578 | +1.10(+3.06%) |
Apr 06, 2020 | 35.15 | 36.43 | 34.99 | 35.89 | 1,532 | -2.84(-7.33%) |
Apr 03, 2020 | 36.82 | 39.80 | 36.82 | 38.73 | 2,400 | -0.29(-0.74%) |
Apr 02, 2020 | 39.02 | 39.02 | 39.02 | 39.02 | 229 | -0.59(-1.49%) |
Apr 01, 2020 | 37.73 | 39.61 | 37.73 | 39.61 | 646 | +2.39(+6.42%) |
Mar 31, 2020 | 36.66 | 37.35 | 36.66 | 37.22 | 1,037 | -1.06(-2.77%) |
Mar 30, 2020 | 38.80 | 39.04 | 38.28 | 38.28 | 1,810 | -0.77(-1.97%) |
Mar 27, 2020 | 37.66 | 39.77 | 37.10 | 39.05 | 4,000 | +2.84(+7.85%) |
Mar 26, 2020 | 38.70 | 38.74 | 36.21 | 36.21 | 3,172 | -1.74(-4.59%) |
Mar 25, 2020 | 33.18 | 37.95 | 33.18 | 37.95 | 5,950 | +4.01(+11.83%) |
Mar 24, 2020 | 32.50 | 36.17 | 31.80 | 33.94 | 12,315 | -6.57(-16.23%) |
Mar 23, 2020 | 45.00 | 45.00 | 39.23 | 40.51 | 10,281 | -4.50(-10.00%) |
Mar 20, 2020 | 41.99 | 45.10 | 40.28 | 45.01 | 49,800 | +1.07(+2.44%) |
Mar 19, 2020 | 50.73 | 52.17 | 41.70 | 43.94 | 16,264 | -4.21(-8.74%) |
Mar 18, 2020 | 39.80 | 52.58 | 39.80 | 48.15 | 24,058 | +7.01(+17.04%) |
Mar 17, 2020 | 42.13 | 42.13 | 38.83 | 41.14 | 8,558 | -0.99(-2.36%) |
Mar 16, 2020 | 35.01 | 42.13 | 35.01 | 42.13 | 65,776 | +8.14(+23.97%) |
Mar 13, 2020 | 35.50 | 36.29 | 32.56 | 33.99 | 12,000 | -1.50(-4.24%) |
Mar 12, 2020 | 31.42 | 36.52 | 30.51 | 35.49 | 15,973 | +5.00(+16.41%) |
Mar 11, 2020 | 29.23 | 30.49 | 28.65 | 30.49 | 32,168 | +3.28(+12.05%) |
Mar 10, 2020 | 26.09 | 28.91 | 26.09 | 27.21 | 72,745 | -1.56(-5.43%) |
Mar 09, 2020 | 26.66 | 30.48 | 26.66 | 28.77 | 14,446 | +4.44(+18.26%) |
Mar 06, 2020 | 25.11 | 26.23 | 24.33 | 24.33 | 6,700 | +1.30(+5.64%) |
Mar 05, 2020 | 21.71 | 23.03 | 21.71 | 23.03 | 9,519 | +2.62(+12.86%) |
Mar 04, 2020 | 20.06 | 20.71 | 20.06 | 20.40 | 4,860 | -0.42(-2.00%) |
Mar 03, 2020 | 19.61 | 20.82 | 19.56 | 20.82 | 2,752 | +1.28(+6.53%) |