Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.71 | 42.18 | 41.71 | 42.18 | 1,200 | +0.28(+0.68%) |
May 28, 2020 | 40.90 | 41.90 | 40.90 | 41.90 | 682 | -1.14(-2.66%) |
May 27, 2020 | 41.11 | 43.04 | 41.06 | 43.04 | 3,541 | +1.20(+2.88%) |
May 26, 2020 | 42.48 | 42.48 | 41.84 | 41.84 | 1,691 | -0.89(-2.08%) |
May 22, 2020 | 42.47 | 42.72 | 42.47 | 42.72 | 1,000 | +0.60(+1.42%) |
May 21, 2020 | 43.25 | 44.83 | 42.12 | 42.12 | 6,383 | -2.88(-6.40%) |
May 20, 2020 | 44.12 | 45.78 | 44.12 | 45.00 | 2,003 | +2.10(+4.88%) |
May 19, 2020 | 42.91 | 42.91 | 42.91 | 42.91 | 20 | +1.31(+3.15%) |
May 18, 2020 | 41.60 | 41.60 | 41.60 | 41.60 | 153 | +2.45(+6.26%) |
May 15, 2020 | 37.93 | 39.15 | 37.92 | 39.15 | 1,500 | +1.79(+4.80%) |
May 14, 2020 | 37.35 | 37.35 | 37.35 | 37.35 | 555 | +0.21(+0.56%) |
May 13, 2020 | 37.33 | 37.33 | 37.15 | 37.15 | 761 | +0.02(+0.06%) |
May 12, 2020 | 37.12 | 37.12 | 37.12 | 37.12 | 550 | -0.63(-1.66%) |
May 11, 2020 | 37.62 | 37.75 | 37.11 | 37.75 | 1,001 | -0.60(-1.56%) |
May 08, 2020 | 38.16 | 38.35 | 37.87 | 38.35 | 1,300 | +1.18(+3.18%) |
May 07, 2020 | 37.24 | 37.24 | 36.94 | 37.17 | 873 | +0.04(+0.10%) |
May 06, 2020 | 37.24 | 37.24 | 37.13 | 37.13 | 815 | -0.88(-2.32%) |
May 05, 2020 | 37.94 | 38.01 | 37.82 | 38.01 | 543 | +0.16(+0.42%) |
May 04, 2020 | 37.78 | 37.85 | 37.78 | 37.85 | 213 | +0.06(+0.16%) |
May 01, 2020 | 38.02 | 38.02 | 37.79 | 37.79 | 300 | -1.46(-3.72%) |
Apr 30, 2020 | 38.89 | 39.25 | 38.89 | 39.25 | 251 | +0.71(+1.83%) |
Apr 29, 2020 | 39.52 | 39.52 | 38.54 | 38.54 | 487 | +0.54(+1.42%) |
Apr 28, 2020 | 38.38 | 38.54 | 38.00 | 38.00 | 477 | +0.77(+2.07%) |
Apr 27, 2020 | 37.77 | 37.77 | 37.23 | 37.23 | 220 | +0.03(+0.08%) |
Apr 24, 2020 | 37.20 | 37.20 | 37.20 | 37.20 | 100 | -0.69(-1.82%) |
Apr 23, 2020 | 38.50 | 38.50 | 37.90 | 37.90 | 369 | +0.97(+2.62%) |
Apr 22, 2020 | 36.93 | 36.93 | 36.93 | 36.93 | 31 | +0.32(+0.88%) |
Apr 21, 2020 | 36.61 | 36.61 | 36.61 | 36.61 | 14 | -1.35(-3.55%) |
Apr 20, 2020 | 37.78 | 37.95 | 37.78 | 37.95 | 613 | +0.16(+0.43%) |
Apr 17, 2020 | 38.64 | 38.64 | 37.79 | 37.79 | 200 | -0.68(-1.77%) |
Apr 16, 2020 | 39.04 | 39.04 | 38.47 | 38.47 | 333 | -0.16(-0.40%) |
Apr 15, 2020 | 39.00 | 39.00 | 38.63 | 38.63 | 152 | -0.35(-0.91%) |
Apr 14, 2020 | 39.19 | 39.19 | 38.98 | 38.98 | 522 | +3.05(+8.48%) |
Apr 13, 2020 | 35.28 | 35.94 | 35.28 | 35.94 | 455 | +0.54(+1.53%) |
Apr 09, 2020 | 36.00 | 36.00 | 35.39 | 35.39 | 100 | +0.25(+0.71%) |
Apr 08, 2020 | 35.14 | 35.14 | 35.14 | 35.14 | 29 | -0.65(-1.82%) |
Apr 07, 2020 | 35.92 | 35.92 | 35.63 | 35.79 | 304 | +0.60(+1.71%) |
Apr 06, 2020 | 35.75 | 35.75 | 35.19 | 35.19 | 1,795 | +0.02(+0.06%) |
Apr 03, 2020 | 34.98 | 35.17 | 33.77 | 35.17 | 900 | -0.08(-0.21%) |
Apr 02, 2020 | 35.15 | 35.28 | 35.15 | 35.25 | 931 | +0.78(+2.28%) |
Apr 01, 2020 | 34.52 | 34.52 | 34.20 | 34.46 | 620 | -0.72(-2.04%) |
Mar 31, 2020 | 35.38 | 35.62 | 35.18 | 35.18 | 904 | -0.03(-0.09%) |
Mar 30, 2020 | 35.35 | 35.40 | 35.21 | 35.21 | 1,204 | -0.86(-2.38%) |
Mar 27, 2020 | 33.24 | 36.07 | 33.24 | 36.07 | 1,900 | +1.40(+4.02%) |
Mar 26, 2020 | 34.67 | 34.67 | 34.67 | 34.67 | 60 | -0.27(-0.77%) |
Mar 25, 2020 | 35.40 | 36.31 | 34.94 | 34.94 | 519 | +1.22(+3.63%) |
Mar 24, 2020 | 33.43 | 33.84 | 31.79 | 33.72 | 1,335 | +3.09(+10.10%) |
Mar 23, 2020 | 30.85 | 30.85 | 30.63 | 30.63 | 414 | +1.27(+4.32%) |
Mar 20, 2020 | 30.24 | 30.35 | 29.36 | 29.36 | 1,600 | +0.65(+2.25%) |
Mar 19, 2020 | 28.77 | 28.77 | 28.71 | 28.71 | 221 | -3.48(-10.81%) |
Mar 18, 2020 | 31.22 | 32.19 | 30.43 | 32.19 | 13,711 | -0.05(-0.16%) |
Mar 17, 2020 | 32.21 | 33.83 | 32.08 | 32.24 | 5,015 | +0.18(+0.56%) |
Mar 16, 2020 | 31.12 | 33.67 | 31.12 | 32.06 | 1,201 | -4.98(-13.45%) |
Mar 13, 2020 | 38.98 | 38.98 | 37.05 | 37.05 | 700 | -0.15(-0.41%) |
Mar 12, 2020 | 37.20 | 37.20 | 37.20 | 37.20 | 25 | -4.97(-11.79%) |
Mar 11, 2020 | 42.54 | 42.54 | 42.17 | 42.17 | 700 | -0.38(-0.90%) |
Mar 10, 2020 | 43.21 | 43.30 | 42.55 | 42.55 | 901 | +0.29(+0.68%) |
Mar 09, 2020 | 42.09 | 42.27 | 42.06 | 42.27 | 452 | -1.77(-4.03%) |
Mar 06, 2020 | 44.04 | 44.04 | 44.04 | 44.04 | 100 | +1.75(+4.14%) |
Mar 05, 2020 | 41.92 | 42.29 | 41.89 | 42.29 | 2,480 | -0.58(-1.34%) |
Mar 04, 2020 | 42.87 | 42.87 | 42.87 | 42.87 | 0 | +0.06(+0.13%) |
Mar 03, 2020 | 42.14 | 42.81 | 42.14 | 42.81 | 1,020 | +0.72(+1.72%) |