Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.73 | 30.80 | 30.73 | 30.74 | 204 | -0.24(-0.77%) |
May 28, 2020 | 30.98 | 31.02 | 30.98 | 30.98 | 223 | +0.08(+0.26%) |
May 27, 2020 | 30.90 | 30.90 | 30.90 | 30.90 | 1 | +0.42(+1.39%) |
May 26, 2020 | 30.69 | 30.69 | 30.48 | 30.48 | 114 | +0.02(+0.06%) |
May 22, 2020 | 30.46 | 30.46 | 30.46 | 30.46 | 102 | -0.10(-0.33%) |
May 21, 2020 | 30.55 | 30.56 | 30.54 | 30.56 | 234 | +0.05(+0.17%) |
May 20, 2020 | 30.61 | 30.61 | 30.47 | 30.51 | 939 | +0.01(+0.03%) |
May 19, 2020 | 30.49 | 30.49 | 30.49 | 30.49 | 0 | +0.30(+1.00%) |
May 18, 2020 | 30.19 | 30.19 | 30.19 | 30.19 | 69 | -0.08(-0.27%) |
May 15, 2020 | 30.27 | 30.27 | 30.27 | 30.27 | 102 | -0.08(-0.26%) |
May 14, 2020 | 30.35 | 30.35 | 30.35 | 30.35 | 7 | +0.05(+0.17%) |
May 13, 2020 | 30.28 | 30.32 | 30.28 | 30.30 | 261 | -0.25(-0.82%) |
May 12, 2020 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | -0.05(-0.17%) |
May 11, 2020 | 30.60 | 30.60 | 30.60 | 30.60 | 47 | +0.09(+0.31%) |
May 08, 2020 | 30.51 | 30.51 | 30.51 | 30.51 | 102 | -0.08(-0.27%) |
May 07, 2020 | 30.52 | 30.59 | 30.52 | 30.59 | 2,293 | -0.16(-0.52%) |
May 06, 2020 | 30.75 | 30.75 | 30.75 | 30.75 | 54 | -0.00(-0.01%) |
May 05, 2020 | 30.76 | 30.76 | 30.76 | 30.76 | 0 | -0.19(-0.62%) |
May 04, 2020 | 30.88 | 30.95 | 30.88 | 30.95 | 204 | -0.05(-0.16%) |
May 01, 2020 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | -0.39(-1.25%) |
Apr 30, 2020 | 31.31 | 31.39 | 31.30 | 31.39 | 1,844 | -0.04(-0.12%) |
Apr 29, 2020 | 31.39 | 31.43 | 31.34 | 31.43 | 601 | +0.50(+1.60%) |
Apr 28, 2020 | 30.87 | 30.93 | 30.87 | 30.93 | 103 | +0.15(+0.49%) |
Apr 27, 2020 | 30.78 | 30.78 | 30.78 | 30.78 | 0 | +0.00(+0.00%) |
Apr 24, 2020 | 30.78 | 30.78 | 30.78 | 30.78 | 102 | +0.02(+0.06%) |
Apr 23, 2020 | 30.77 | 30.77 | 30.76 | 30.76 | 102 | -0.00(-0.02%) |
Apr 22, 2020 | 30.77 | 30.77 | 30.77 | 30.77 | 1 | -0.14(-0.45%) |
Apr 21, 2020 | 30.65 | 30.91 | 30.65 | 30.91 | 979 | +0.25(+0.83%) |
Apr 20, 2020 | 30.75 | 30.75 | 30.65 | 30.65 | 103 | +0.11(+0.37%) |
Apr 17, 2020 | 30.51 | 30.54 | 30.51 | 30.54 | 1,229 | -0.06(-0.21%) |
Apr 16, 2020 | 30.61 | 30.61 | 30.60 | 30.60 | 152 | -0.27(-0.87%) |
Apr 15, 2020 | 30.88 | 30.88 | 30.87 | 30.87 | 423 | -0.46(-1.48%) |
Apr 14, 2020 | 31.33 | 31.33 | 31.33 | 31.33 | 326 | -0.35(-1.10%) |
Apr 13, 2020 | 31.68 | 31.68 | 31.68 | 31.68 | 0 | +0.07(+0.21%) |
Apr 09, 2020 | 31.62 | 31.62 | 31.62 | 31.62 | 102 | +0.48(+1.54%) |
Apr 08, 2020 | 31.26 | 31.26 | 31.08 | 31.14 | 1,091 | -0.35(-1.12%) |
Apr 07, 2020 | 31.33 | 31.49 | 31.33 | 31.49 | 2,124 | +0.24(+0.78%) |
Apr 06, 2020 | 31.10 | 31.26 | 30.93 | 31.25 | 1,119 | -0.03(-0.10%) |
Apr 03, 2020 | 31.28 | 31.28 | 31.28 | 31.28 | 102 | -0.01(-0.04%) |
Apr 02, 2020 | 31.40 | 31.40 | 31.29 | 31.29 | 354 | -0.07(-0.21%) |
Apr 01, 2020 | 31.36 | 31.36 | 31.36 | 31.36 | 14 | -0.05(-0.16%) |
Mar 31, 2020 | 31.41 | 31.41 | 31.41 | 31.41 | 10 | +0.24(+0.78%) |
Mar 30, 2020 | 31.43 | 31.43 | 31.16 | 31.16 | 778 | -0.48(-1.51%) |
Mar 27, 2020 | 31.38 | 31.64 | 31.38 | 31.64 | 307 | +0.03(+0.09%) |
Mar 26, 2020 | 31.37 | 31.61 | 31.37 | 31.61 | 197 | +0.10(+0.33%) |
Mar 25, 2020 | 31.51 | 31.51 | 31.51 | 31.51 | 20 | +0.22(+0.72%) |
Mar 24, 2020 | 31.29 | 31.29 | 31.29 | 31.29 | 1 | -0.21(-0.66%) |
Mar 23, 2020 | 31.63 | 31.63 | 31.49 | 31.49 | 381 | -0.06(-0.20%) |
Mar 20, 2020 | 31.63 | 31.63 | 31.56 | 31.56 | 308 | -0.05(-0.15%) |
Mar 19, 2020 | 31.61 | 31.61 | 31.61 | 31.61 | 0 | -0.04(-0.12%) |
Mar 18, 2020 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | -0.03(-0.10%) |
Mar 17, 2020 | 31.60 | 31.68 | 31.60 | 31.68 | 415 | -0.06(-0.20%) |
Mar 16, 2020 | 31.43 | 31.74 | 31.41 | 31.74 | 722 | +0.14(+0.45%) |
Mar 13, 2020 | 31.57 | 31.60 | 31.57 | 31.60 | 411 | -0.25(-0.78%) |
Mar 12, 2020 | 31.84 | 31.84 | 31.84 | 31.84 | 100 | -0.06(-0.20%) |
Mar 11, 2020 | 31.91 | 31.91 | 31.91 | 31.91 | 0 | -0.08(-0.24%) |
Mar 10, 2020 | 31.99 | 31.99 | 31.99 | 31.99 | 0 | -0.11(-0.35%) |
Mar 09, 2020 | 32.10 | 32.10 | 32.10 | 32.10 | 0 | -0.10(-0.31%) |
Mar 06, 2020 | 32.20 | 32.20 | 32.20 | 32.20 | 3,807 | +0.01(+0.04%) |
Mar 05, 2020 | 32.18 | 32.18 | 32.18 | 32.18 | 0 | -0.14(-0.42%) |
Mar 04, 2020 | 32.32 | 32.32 | 32.32 | 32.32 | 0 | +0.01(+0.05%) |
Mar 03, 2020 | 32.31 | 32.31 | 32.31 | 32.31 | 33 | -0.04(-0.13%) |