Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.98 | 34.33 | 33.98 | 34.33 | 505 | +0.24(+0.70%) |
May 28, 2020 | 34.32 | 34.47 | 34.09 | 34.09 | 1,476 | -0.10(-0.28%) |
May 27, 2020 | 33.55 | 34.19 | 33.55 | 34.19 | 386 | +0.67(+1.99%) |
May 26, 2020 | 33.70 | 33.79 | 33.52 | 33.52 | 753 | +0.37(+1.12%) |
May 22, 2020 | 32.98 | 33.15 | 32.98 | 33.15 | 1,213 | -0.02(-0.07%) |
May 21, 2020 | 33.34 | 33.34 | 33.18 | 33.18 | 440 | -0.29(-0.87%) |
May 20, 2020 | 33.72 | 33.72 | 33.46 | 33.47 | 642 | +0.37(+1.13%) |
May 19, 2020 | 33.38 | 33.41 | 33.09 | 33.09 | 5,716 | -0.38(-1.13%) |
May 18, 2020 | 33.41 | 33.49 | 33.39 | 33.47 | 3,166 | +1.10(+3.39%) |
May 15, 2020 | 32.37 | 32.37 | 32.37 | 116 | +0.00(+0.00%) | |
May 14, 2020 | 31.62 | 32.37 | 31.62 | 32.37 | 2,757 | +0.36(+1.13%) |
May 13, 2020 | 31.84 | 32.01 | 31.84 | 32.01 | 3,883 | -0.62(-1.91%) |
May 12, 2020 | 33.18 | 33.30 | 32.63 | 32.63 | 413 | -0.60(-1.80%) |
May 11, 2020 | 33.11 | 33.23 | 33.11 | 33.23 | 969 | +0.68(+2.10%) |
May 08, 2020 | 32.55 | 32.55 | 32.55 | 2 | +0.00(+0.00%) | |
May 07, 2020 | 32.68 | 32.87 | 32.55 | 32.55 | 1,338 | +0.19(+0.60%) |
May 06, 2020 | 32.94 | 32.94 | 32.35 | 32.35 | 512 | -0.30(-0.92%) |
May 05, 2020 | 32.87 | 32.87 | 32.65 | 32.65 | 477 | +0.56(+1.76%) |
May 04, 2020 | 32.11 | 32.11 | 32.07 | 32.09 | 1,556 | -0.39(-1.19%) |
May 01, 2020 | 32.49 | 32.49 | 32.48 | 32.48 | 404 | -0.71(-2.14%) |
Apr 30, 2020 | 33.25 | 33.26 | 33.05 | 33.19 | 11,071 | -0.35(-1.03%) |
Apr 29, 2020 | 33.43 | 33.68 | 33.43 | 33.53 | 1,466 | +0.68(+2.07%) |
Apr 28, 2020 | 33.09 | 33.18 | 32.85 | 32.85 | 1,417 | -0.32(-0.96%) |
Apr 27, 2020 | 33.02 | 33.17 | 33.02 | 33.17 | 267 | +0.63(+1.94%) |
Apr 24, 2020 | 32.29 | 32.54 | 32.29 | 32.54 | 708 | +0.38(+1.19%) |
Apr 23, 2020 | 32.35 | 32.47 | 32.16 | 32.16 | 1,443 | -0.05(-0.16%) |
Apr 22, 2020 | 32.20 | 32.26 | 32.20 | 32.21 | 743 | +0.55(+1.75%) |
Apr 21, 2020 | 32.05 | 32.05 | 31.51 | 31.66 | 6,819 | -1.06(-3.23%) |
Apr 20, 2020 | 33.07 | 33.10 | 32.62 | 32.72 | 1,935 | -0.48(-1.45%) |
Apr 17, 2020 | 32.88 | 33.20 | 32.77 | 33.20 | 2,832 | +0.62(+1.90%) |
Apr 16, 2020 | 32.57 | 32.58 | 32.23 | 32.58 | 3,847 | +0.49(+1.54%) |
Apr 15, 2020 | 32.14 | 32.17 | 32.00 | 32.08 | 1,453 | -0.65(-2.00%) |
Apr 14, 2020 | 32.64 | 32.85 | 32.49 | 32.74 | 24,203 | +0.92(+2.91%) |
Apr 13, 2020 | 31.55 | 31.81 | 31.52 | 31.81 | 2,391 | -0.04(-0.11%) |
Apr 09, 2020 | 32.01 | 32.02 | 31.62 | 31.85 | 4,956 | +0.39(+1.23%) |
Apr 08, 2020 | 31.05 | 31.63 | 31.01 | 31.46 | 6,321 | +0.92(+3.00%) |
Apr 07, 2020 | 30.99 | 31.31 | 30.54 | 30.54 | 5,759 | +0.18(+0.59%) |
Apr 06, 2020 | 29.68 | 30.37 | 29.68 | 30.37 | 1,800 | +2.03(+7.15%) |
Apr 03, 2020 | 28.98 | 29.01 | 28.03 | 28.34 | 24,780 | -0.47(-1.64%) |
Apr 02, 2020 | 29.01 | 29.01 | 28.46 | 28.81 | 1,779 | +0.63(+2.24%) |
Apr 01, 2020 | 28.22 | 28.29 | 27.91 | 28.18 | 2,218 | -1.20(-4.09%) |
Mar 31, 2020 | 29.37 | 30.09 | 29.32 | 29.38 | 3,375 | -0.42(-1.42%) |
Mar 30, 2020 | 29.31 | 29.81 | 29.31 | 29.81 | 562 | +0.82(+2.84%) |
Mar 27, 2020 | 29.23 | 29.44 | 28.99 | 28.99 | 1,517 | -1.13(-3.74%) |
Mar 26, 2020 | 29.13 | 30.17 | 29.13 | 30.11 | 4,416 | +1.78(+6.28%) |
Mar 25, 2020 | 28.22 | 29.35 | 27.97 | 28.33 | 1,725 | +0.55(+1.99%) |
Mar 24, 2020 | 27.55 | 27.78 | 26.95 | 27.78 | 1,004 | +2.25(+8.79%) |
Mar 23, 2020 | 25.69 | 25.69 | 25.08 | 25.54 | 3,298 | -0.54(-2.05%) |
Mar 20, 2020 | 27.22 | 27.78 | 26.07 | 26.07 | 1,625 | -1.16(-4.28%) |
Mar 19, 2020 | 26.49 | 27.29 | 26.21 | 27.24 | 2,600 | +0.63(+2.36%) |
Mar 18, 2020 | 26.78 | 27.50 | 25.18 | 26.61 | 8,673 | -1.87(-6.57%) |
Mar 17, 2020 | 27.60 | 28.69 | 27.31 | 28.48 | 5,323 | +1.31(+4.81%) |
Mar 16, 2020 | 27.04 | 28.86 | 26.92 | 27.17 | 5,397 | -3.64(-11.80%) |
Mar 13, 2020 | 29.53 | 30.82 | 28.73 | 30.81 | 12,595 | +2.15(+7.48%) |
Mar 12, 2020 | 29.02 | 29.45 | 28.59 | 28.66 | 4,311 | -4.32(-13.10%) |
Mar 11, 2020 | 32.98 | 32.98 | 32.98 | 37 | +0.00(+0.00%) | |
Mar 10, 2020 | 32.31 | 32.98 | 32.03 | 32.98 | 1,349 | +1.36(+4.29%) |
Mar 09, 2020 | 31.81 | 32.45 | 31.01 | 31.63 | 6,176 | -2.83(-8.21%) |
Mar 06, 2020 | 34.08 | 34.52 | 33.93 | 34.46 | 3,859 | -0.70(-1.99%) |
Mar 05, 2020 | 35.58 | 35.58 | 35.04 | 35.15 | 1,264 | -1.14(-3.15%) |
Mar 04, 2020 | 35.70 | 36.30 | 35.70 | 36.30 | 22,796 | +0.25(+0.68%) |
Mar 03, 2020 | 35.92 | 36.05 | 35.92 | 36.05 | 2,174 | +0.10(+0.28%) |