Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.33 | 36.33 | 36.33 | 36.33 | 0 | -0.05(-0.15%) |
May 28, 2020 | 36.48 | 36.52 | 36.35 | 36.38 | 3,592 | -0.08(-0.21%) |
May 27, 2020 | 36.46 | 36.46 | 36.46 | 36.46 | 1 | +0.12(+0.33%) |
May 26, 2020 | 36.42 | 36.42 | 36.33 | 36.34 | 6,475 | -0.27(-0.73%) |
May 22, 2020 | 36.63 | 36.64 | 36.61 | 36.61 | 932 | +0.13(+0.35%) |
May 21, 2020 | 36.66 | 36.66 | 36.48 | 36.48 | 309 | -0.03(-0.09%) |
May 20, 2020 | 36.47 | 36.51 | 36.47 | 36.51 | 9,818 | -0.01(-0.01%) |
May 19, 2020 | 36.71 | 36.71 | 36.52 | 36.52 | 2,359 | -0.08(-0.22%) |
May 18, 2020 | 36.62 | 36.65 | 36.60 | 36.60 | 3,078 | -0.23(-0.62%) |
May 15, 2020 | 36.83 | 36.83 | 36.83 | 36.83 | 103 | -0.01(-0.04%) |
May 14, 2020 | 36.84 | 36.84 | 36.84 | 36.84 | 1 | -0.03(-0.08%) |
May 13, 2020 | 36.86 | 36.87 | 36.86 | 36.87 | 176 | -0.04(-0.10%) |
May 12, 2020 | 37.04 | 37.04 | 36.91 | 36.91 | 230 | -0.11(-0.31%) |
May 11, 2020 | 37.28 | 37.28 | 37.02 | 37.02 | 18,761 | -0.12(-0.31%) |
May 08, 2020 | 37.14 | 37.14 | 37.14 | 37.14 | 103 | +0.03(+0.08%) |
May 07, 2020 | 37.00 | 37.11 | 37.00 | 37.11 | 4,726 | +0.11(+0.30%) |
May 06, 2020 | 37.01 | 37.00 | 37.00 | 37.00 | 343 | +0.14(+0.38%) |
May 05, 2020 | 36.69 | 36.89 | 36.69 | 36.86 | 4,075 | -0.01(-0.02%) |
May 04, 2020 | 36.86 | 36.86 | 36.86 | 36.86 | 63 | -0.03(-0.09%) |
May 01, 2020 | 36.90 | 36.90 | 36.90 | 36.90 | 103 | +0.11(+0.30%) |
Apr 30, 2020 | 36.79 | 36.79 | 36.79 | 36.79 | 7 | +0.06(+0.16%) |
Apr 29, 2020 | 36.72 | 36.73 | 36.72 | 36.73 | 103 | +0.07(+0.20%) |
Apr 28, 2020 | 36.60 | 36.70 | 36.56 | 36.66 | 18,065 | +0.11(+0.30%) |
Apr 27, 2020 | 36.54 | 36.54 | 36.54 | 36.54 | 1 | +0.04(+0.11%) |
Apr 24, 2020 | 36.50 | 36.51 | 36.47 | 36.51 | 13,360 | +0.07(+0.18%) |
Apr 23, 2020 | 36.83 | 36.83 | 36.44 | 36.44 | 309 | -0.07(-0.20%) |
Apr 22, 2020 | 36.51 | 36.51 | 36.51 | 36.51 | 0 | +0.05(+0.14%) |
Apr 21, 2020 | 36.46 | 36.46 | 36.46 | 36.46 | 3 | +0.02(+0.06%) |
Apr 20, 2020 | 36.44 | 36.44 | 36.44 | 36.44 | 9 | +0.02(+0.05%) |
Apr 17, 2020 | 36.42 | 36.42 | 36.42 | 36.42 | 103 | +0.08(+0.23%) |
Apr 16, 2020 | 36.29 | 36.34 | 36.29 | 36.34 | 619 | +0.21(+0.58%) |
Apr 15, 2020 | 36.18 | 36.18 | 36.13 | 36.13 | 140 | -0.03(-0.07%) |
Apr 14, 2020 | 36.15 | 36.15 | 36.15 | 36.15 | 39 | +0.43(+1.19%) |
Apr 13, 2020 | 35.73 | 35.73 | 35.73 | 35.73 | 74 | -0.26(-0.72%) |
Apr 09, 2020 | 35.96 | 35.99 | 35.96 | 35.99 | 103 | +0.17(+0.49%) |
Apr 08, 2020 | 35.81 | 35.81 | 35.81 | 35.81 | 146 | -0.02(-0.06%) |
Apr 07, 2020 | 35.82 | 35.84 | 35.82 | 35.84 | 1,983 | +0.05(+0.14%) |
Apr 06, 2020 | 35.79 | 35.79 | 35.79 | 35.79 | 311 | +0.32(+0.89%) |
Apr 03, 2020 | 35.47 | 35.47 | 35.47 | 35.47 | 0 | -0.12(-0.35%) |
Apr 02, 2020 | 35.59 | 35.59 | 35.59 | 35.59 | 0 | +0.10(+0.28%) |
Apr 01, 2020 | 35.57 | 35.57 | 35.49 | 35.49 | 103 | -0.19(-0.53%) |
Mar 31, 2020 | 35.66 | 35.68 | 35.63 | 35.68 | 310 | -0.14(-0.38%) |
Mar 30, 2020 | 35.82 | 35.82 | 35.82 | 35.82 | 0 | +0.13(+0.36%) |
Mar 27, 2020 | 35.69 | 35.69 | 35.69 | 35.69 | 207 | +0.02(+0.05%) |
Mar 26, 2020 | 35.68 | 35.68 | 35.68 | 35.68 | 245 | +0.31(+0.87%) |
Mar 25, 2020 | 35.14 | 35.37 | 35.11 | 35.37 | 2,339 | +0.35(+1.00%) |
Mar 24, 2020 | 34.84 | 35.02 | 34.84 | 35.02 | 2,943 | +0.57(+1.66%) |
Mar 23, 2020 | 34.38 | 34.44 | 33.64 | 34.44 | 33,955 | +0.21(+0.62%) |
Mar 20, 2020 | 34.06 | 34.41 | 34.06 | 34.23 | 1,035 | +0.52(+1.54%) |
Mar 19, 2020 | 32.31 | 33.75 | 32.31 | 33.71 | 4,666 | +1.22(+3.75%) |
Mar 18, 2020 | 33.44 | 33.44 | 32.34 | 32.49 | 5,290 | -1.36(-4.01%) |
Mar 17, 2020 | 33.73 | 33.85 | 33.18 | 33.85 | 2,283 | -0.11(-0.33%) |
Mar 16, 2020 | 34.56 | 34.56 | 33.96 | 33.96 | 1,266 | -1.82(-5.08%) |
Mar 13, 2020 | 35.51 | 35.78 | 35.20 | 35.78 | 621 | +0.27(+0.76%) |
Mar 12, 2020 | 35.38 | 35.51 | 35.38 | 35.51 | 466 | -0.95(-2.60%) |
Mar 11, 2020 | 36.45 | 36.45 | 36.45 | 36.45 | 32 | -0.14(-0.37%) |
Mar 10, 2020 | 36.28 | 36.59 | 36.28 | 36.59 | 502 | +0.76(+2.11%) |
Mar 09, 2020 | 35.53 | 35.93 | 35.53 | 35.84 | 21,026 | -0.64(-1.77%) |
Mar 06, 2020 | 36.64 | 36.64 | 36.48 | 36.48 | 2,899 | -0.53(-1.43%) |
Mar 05, 2020 | 37.39 | 37.39 | 37.01 | 37.01 | 29,871 | -0.34(-0.91%) |
Mar 04, 2020 | 37.31 | 37.39 | 37.31 | 37.35 | 773 | +0.08(+0.22%) |
Mar 03, 2020 | 37.67 | 37.67 | 37.27 | 37.27 | 349 | -0.10(-0.26%) |