Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.80 | 35.80 | 35.27 | 35.27 | 400 | -0.68(-1.89%) |
May 28, 2020 | 35.96 | 35.96 | 35.96 | 35.96 | 17 | -0.48(-1.31%) |
May 27, 2020 | 37.10 | 37.14 | 36.43 | 36.43 | 4,293 | +0.79(+2.21%) |
May 26, 2020 | 35.73 | 35.73 | 35.56 | 35.65 | 912 | -2.66(-6.94%) |
May 22, 2020 | 38.56 | 38.56 | 38.31 | 38.31 | 200 | +0.76(+2.04%) |
May 21, 2020 | 37.70 | 37.70 | 37.54 | 37.54 | 278 | +0.55(+1.49%) |
May 20, 2020 | 37.04 | 37.15 | 36.99 | 36.99 | 805 | -1.34(-3.49%) |
May 19, 2020 | 37.39 | 38.33 | 37.29 | 38.33 | 2,568 | -0.44(-1.13%) |
May 18, 2020 | 30.00 | 38.81 | 30.00 | 38.76 | 3,265 | -2.63(-6.36%) |
May 15, 2020 | 41.01 | 41.40 | 40.78 | 41.40 | 1,600 | +1.10(+2.72%) |
May 14, 2020 | 41.21 | 41.21 | 40.30 | 40.30 | 859 | -0.47(-1.16%) |
May 13, 2020 | 40.02 | 40.77 | 40.00 | 40.77 | 1,691 | +0.79(+1.96%) |
May 12, 2020 | 39.24 | 39.99 | 39.24 | 39.99 | 2,775 | +0.25(+0.63%) |
May 11, 2020 | 39.90 | 40.09 | 39.70 | 39.74 | 1,058 | +0.91(+2.34%) |
May 08, 2020 | 38.87 | 38.96 | 38.56 | 38.83 | 700 | -1.11(-2.77%) |
May 07, 2020 | 40.84 | 40.84 | 39.40 | 39.93 | 2,043 | -2.17(-5.15%) |
May 06, 2020 | 41.70 | 42.10 | 41.57 | 42.10 | 706 | +1.08(+2.64%) |
May 05, 2020 | 40.76 | 41.02 | 40.76 | 41.02 | 377 | -0.31(-0.76%) |
May 04, 2020 | 41.99 | 41.99 | 41.33 | 41.33 | 469 | -0.34(-0.82%) |
May 01, 2020 | 40.89 | 41.84 | 40.89 | 41.67 | 5,400 | +2.41(+6.14%) |
Apr 30, 2020 | 39.25 | 39.29 | 38.84 | 39.26 | 7,838 | +0.79(+2.06%) |
Apr 29, 2020 | 39.00 | 39.00 | 38.47 | 38.47 | 2,650 | -1.26(-3.17%) |
Apr 28, 2020 | 39.73 | 39.73 | 39.73 | 39.73 | 271 | -0.71(-1.76%) |
Apr 27, 2020 | 40.28 | 40.91 | 40.28 | 40.44 | 1,518 | -2.17(-5.10%) |
Apr 24, 2020 | 43.01 | 43.05 | 42.61 | 42.61 | 500 | -0.31(-0.71%) |
Apr 23, 2020 | 42.35 | 43.01 | 42.35 | 42.92 | 2,225 | -1.55(-3.49%) |
Apr 22, 2020 | 44.82 | 44.83 | 44.38 | 44.47 | 780 | -0.75(-1.65%) |
Apr 21, 2020 | 45.97 | 46.15 | 45.17 | 45.22 | 2,429 | +1.21(+2.74%) |
Apr 20, 2020 | 43.13 | 44.03 | 42.91 | 44.01 | 977 | +0.47(+1.09%) |
Apr 17, 2020 | 43.36 | 44.00 | 43.36 | 43.54 | 1,800 | -1.45(-3.23%) |
Apr 16, 2020 | 45.12 | 45.54 | 44.99 | 44.99 | 1,663 | +0.31(+0.69%) |
Apr 15, 2020 | 46.87 | 46.87 | 44.68 | 44.68 | 2,664 | +2.93(+7.03%) |
Apr 14, 2020 | 42.64 | 42.80 | 41.75 | 41.75 | 886 | -1.20(-2.79%) |
Apr 13, 2020 | 43.81 | 43.81 | 42.70 | 42.94 | 958 | -1.38(-3.10%) |
Apr 09, 2020 | 45.50 | 46.01 | 44.14 | 44.32 | 1,100 | -3.60(-7.52%) |
Apr 08, 2020 | 48.94 | 48.94 | 47.92 | 47.92 | 561 | -1.20(-2.45%) |
Apr 07, 2020 | 48.70 | 49.13 | 48.57 | 49.13 | 1,786 | -3.44(-6.55%) |
Apr 06, 2020 | 52.22 | 52.60 | 52.22 | 52.57 | 1,214 | -3.45(-6.16%) |
Apr 03, 2020 | 55.80 | 56.02 | 55.54 | 56.02 | 1,700 | +2.14(+3.97%) |
Apr 02, 2020 | 55.14 | 55.14 | 53.88 | 53.88 | 1,581 | +0.74(+1.39%) |
Apr 01, 2020 | 53.38 | 54.00 | 51.04 | 53.14 | 2,493 | +2.11(+4.13%) |
Mar 31, 2020 | 52.62 | 52.65 | 51.04 | 51.04 | 408 | +0.94(+1.87%) |
Mar 30, 2020 | 50.34 | 50.34 | 50.10 | 50.10 | 531 | +0.22(+0.44%) |
Mar 27, 2020 | 54.50 | 54.50 | 49.51 | 49.88 | 3,800 | -3.96(-7.36%) |
Mar 26, 2020 | 54.58 | 54.58 | 53.85 | 53.85 | 848 | -3.95(-6.83%) |
Mar 25, 2020 | 57.93 | 57.93 | 57.79 | 57.79 | 598 | -1.58(-2.67%) |
Mar 24, 2020 | 59.73 | 59.73 | 59.38 | 59.38 | 1,198 | -5.88(-9.01%) |
Mar 23, 2020 | 63.84 | 66.75 | 63.84 | 65.25 | 1,708 | +0.50(+0.77%) |
Mar 20, 2020 | 61.32 | 64.75 | 60.97 | 64.75 | 4,900 | -2.42(-3.61%) |
Mar 19, 2020 | 65.66 | 67.21 | 60.10 | 67.18 | 4,456 | +2.07(+3.18%) |
Mar 18, 2020 | 60.43 | 67.31 | 60.43 | 65.10 | 5,608 | +7.61(+13.24%) |
Mar 17, 2020 | 58.00 | 58.00 | 57.46 | 57.49 | 333 | +4.95(+9.41%) |
Mar 16, 2020 | 52.86 | 52.86 | 50.88 | 52.55 | 1,757 | +2.04(+4.04%) |
Mar 13, 2020 | 47.98 | 52.17 | 47.22 | 50.51 | 1,700 | +3.43(+7.29%) |
Mar 12, 2020 | 48.01 | 48.01 | 46.68 | 47.07 | 1,290 | +4.77(+11.26%) |
Mar 11, 2020 | 42.19 | 42.31 | 42.19 | 42.31 | 640 | -0.19(-0.45%) |
Mar 10, 2020 | 41.26 | 42.50 | 41.26 | 42.50 | 178 | +2.72(+6.84%) |
Mar 09, 2020 | 39.00 | 39.78 | 37.95 | 39.78 | 480 | +0.90(+2.32%) |
Mar 06, 2020 | 38.88 | 38.88 | 38.88 | 38.88 | 100 | -0.88(-2.21%) |
Mar 05, 2020 | 39.60 | 39.91 | 39.60 | 39.76 | 1,293 | +0.59(+1.50%) |
Mar 04, 2020 | 39.17 | 39.27 | 39.17 | 39.17 | 217 | -0.66(-1.65%) |
Mar 03, 2020 | 39.62 | 39.83 | 39.62 | 39.83 | 202 | -1.87(-4.49%) |