Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.17 | 40.17 | 39.39 | 39.39 | 1,700 | -1.46(-3.57%) |
May 28, 2020 | 40.85 | 40.85 | 40.85 | 40.85 | 513 | +0.06(+0.15%) |
May 27, 2020 | 39.22 | 40.79 | 39.22 | 40.79 | 610 | +2.48(+6.47%) |
May 26, 2020 | 38.31 | 38.31 | 38.31 | 38.31 | 180 | +1.46(+3.96%) |
May 22, 2020 | 36.85 | 36.85 | 36.85 | 76 | +0.00(+0.00%) | |
May 21, 2020 | 36.85 | 36.85 | 36.85 | 104 | +0.00(+0.00%) | |
May 20, 2020 | 37.60 | 37.60 | 36.85 | 36.85 | 534 | -0.31(-0.83%) |
May 19, 2020 | 37.16 | 37.16 | 37.16 | 37 | +0.00(+0.00%) | |
May 18, 2020 | 37.16 | 37.16 | 37.16 | 37.16 | 114 | +0.16(+0.43%) |
May 15, 2020 | 37.00 | 37.00 | 37.00 | 19 | +0.00(+0.00%) | |
May 14, 2020 | 37.06 | 37.06 | 37.00 | 37.00 | 765 | -0.59(-1.56%) |
May 13, 2020 | 37.59 | 37.59 | 37.59 | 37.59 | 517 | -1.41(-3.62%) |
May 12, 2020 | 38.71 | 39.00 | 38.71 | 39.00 | 396 | +2.74(+7.56%) |
May 11, 2020 | 36.26 | 37.95 | 36.26 | 36.26 | 1,052 | -1.49(-3.95%) |
May 08, 2020 | 37.75 | 37.75 | 37.75 | 37.75 | 200 | +0.34(+0.90%) |
May 07, 2020 | 37.41 | 37.41 | 37.41 | 511 | +0.00(+0.00%) | |
May 06, 2020 | 37.41 | 37.41 | 37.41 | 10,674 | +0.00(+0.00%) | |
May 05, 2020 | 37.41 | 37.41 | 37.41 | 37.41 | 100 | +0.84(+2.28%) |
May 04, 2020 | 36.58 | 36.58 | 36.58 | 36.58 | 132 | +0.58(+1.61%) |
May 01, 2020 | 36.08 | 36.08 | 36.00 | 36.00 | 200 | -1.87(-4.94%) |
Apr 30, 2020 | 37.87 | 37.87 | 37.87 | 37.87 | 692 | -0.57(-1.48%) |
Apr 29, 2020 | 38.44 | 38.44 | 38.44 | 38.44 | 265 | -0.56(-1.44%) |
Apr 28, 2020 | 39.02 | 39.02 | 39.00 | 39.00 | 293 | +2.00(+5.41%) |
Apr 27, 2020 | 36.50 | 37.00 | 36.50 | 37.00 | 339 | +0.00(+0.00%) |
Apr 24, 2020 | 35.50 | 37.00 | 35.50 | 37.00 | 600 | +1.47(+4.14%) |
Apr 23, 2020 | 37.01 | 37.03 | 35.53 | 35.53 | 6,612 | +0.75(+2.16%) |
Apr 22, 2020 | 34.78 | 34.78 | 34.78 | 34.78 | 410 | -0.43(-1.22%) |
Apr 21, 2020 | 34.50 | 35.21 | 34.50 | 35.21 | 1,158 | -1.18(-3.24%) |
Apr 20, 2020 | 36.80 | 36.80 | 36.33 | 36.39 | 1,098 | +0.40(+1.11%) |
Apr 17, 2020 | 37.00 | 37.00 | 35.99 | 35.99 | 1,500 | -0.98(-2.66%) |
Apr 16, 2020 | 36.97 | 36.97 | 36.97 | 36.97 | 238 | +0.16(+0.42%) |
Apr 15, 2020 | 36.62 | 36.82 | 36.62 | 36.82 | 1,117 | +0.96(+2.67%) |
Apr 14, 2020 | 35.60 | 37.88 | 35.60 | 35.86 | 2,109 | -2.10(-5.53%) |
Apr 13, 2020 | 37.96 | 37.96 | 37.96 | 37.96 | 330 | +1.01(+2.73%) |
Apr 09, 2020 | 36.70 | 36.95 | 36.70 | 36.95 | 1,100 | +0.60(+1.65%) |
Apr 08, 2020 | 36.35 | 36.35 | 36.35 | 60 | +0.00(+0.00%) | |
Apr 07, 2020 | 36.19 | 36.35 | 36.00 | 36.35 | 1,803 | -0.69(-1.86%) |
Apr 06, 2020 | 35.01 | 37.04 | 35.01 | 37.04 | 6,648 | +1.14(+3.18%) |
Apr 03, 2020 | 36.69 | 36.69 | 35.01 | 35.90 | 3,800 | -0.10(-0.28%) |
Apr 02, 2020 | 36.73 | 36.73 | 35.35 | 36.00 | 7,504 | +1.45(+4.20%) |
Apr 01, 2020 | 36.28 | 37.04 | 34.08 | 34.55 | 6,404 | -0.15(-0.45%) |
Mar 31, 2020 | 34.41 | 34.70 | 34.41 | 34.70 | 3,300 | +2.15(+6.61%) |
Mar 30, 2020 | 31.36 | 32.55 | 31.36 | 32.55 | 1,085 | +0.41(+1.29%) |
Mar 27, 2020 | 32.36 | 32.36 | 32.14 | 32.14 | 1,300 | +0.05(+0.15%) |
Mar 26, 2020 | 31.78 | 32.09 | 31.78 | 32.09 | 445 | +2.45(+8.27%) |
Mar 25, 2020 | 29.64 | 29.64 | 29.64 | 29.64 | 237 | +0.44(+1.51%) |
Mar 24, 2020 | 28.48 | 29.20 | 28.48 | 29.20 | 1,567 | +2.25(+8.35%) |
Mar 23, 2020 | 29.00 | 29.00 | 26.75 | 26.95 | 7,421 | -3.16(-10.49%) |
Mar 20, 2020 | 30.11 | 30.11 | 30.11 | 30.11 | 1,000 | +1.30(+4.51%) |
Mar 19, 2020 | 30.91 | 30.91 | 28.81 | 28.81 | 2,833 | -2.19(-7.06%) |
Mar 18, 2020 | 33.28 | 33.28 | 31.00 | 31.00 | 6,386 | -1.99(-6.04%) |
Mar 17, 2020 | 32.99 | 32.99 | 32.99 | 32.99 | 7,118 | +1.06(+3.32%) |
Mar 16, 2020 | 32.60 | 32.60 | 27.90 | 31.94 | 514,909 | -0.23(-0.73%) |
Mar 13, 2020 | 32.17 | 32.17 | 32.17 | 45 | +0.00(+0.00%) | |
Mar 12, 2020 | 37.01 | 37.01 | 32.17 | 32.17 | 2,895 | -5.23(-13.97%) |
Mar 11, 2020 | 37.58 | 37.58 | 37.40 | 37.40 | 403 | -0.18(-0.47%) |
Mar 10, 2020 | 37.57 | 37.57 | 37.57 | 37.57 | 217 | -2.06(-5.19%) |
Mar 09, 2020 | 39.63 | 39.63 | 39.63 | 20 | +0.00(+0.00%) | |
Mar 06, 2020 | 39.63 | 39.63 | 39.63 | 39.63 | 300 | -1.01(-2.49%) |
Mar 05, 2020 | 40.64 | 40.64 | 40.64 | 83 | +0.00(+0.00%) | |
Mar 04, 2020 | 41.06 | 41.60 | 40.64 | 40.64 | 777 | +2.24(+5.83%) |
Mar 03, 2020 | 38.40 | 38.40 | 38.40 | 38.40 | 125 | -0.70(-1.79%) |