Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.07 | 36.25 | 35.62 | 36.25 | 2,200 | +1.75(+5.07%) |
May 28, 2020 | 34.20 | 35.00 | 34.20 | 34.50 | 46,531 | -0.74(-2.10%) |
May 27, 2020 | 35.61 | 35.61 | 34.59 | 35.24 | 3,378 | -3.47(-8.96%) |
May 26, 2020 | 38.00 | 38.71 | 37.95 | 38.71 | 1,625 | +3.16(+8.89%) |
May 22, 2020 | 35.40 | 35.55 | 35.40 | 35.55 | 10,400 | +0.06(+0.17%) |
May 21, 2020 | 37.55 | 37.55 | 35.38 | 35.49 | 909 | -1.36(-3.69%) |
May 20, 2020 | 36.00 | 36.85 | 35.95 | 36.85 | 1,530 | +0.85(+2.36%) |
May 19, 2020 | 36.00 | 36.45 | 36.00 | 36.00 | 1,337 | +1.54(+4.47%) |
May 18, 2020 | 34.46 | 34.46 | 34.46 | 34.46 | 289 | +1.74(+5.32%) |
May 15, 2020 | 32.65 | 32.75 | 32.65 | 32.72 | 1,400 | +0.16(+0.49%) |
May 14, 2020 | 32.06 | 32.56 | 32.06 | 32.56 | 895 | -1.49(-4.38%) |
May 13, 2020 | 33.59 | 34.46 | 33.55 | 34.05 | 3,396 | -0.58(-1.67%) |
May 12, 2020 | 34.63 | 34.63 | 34.63 | 34.63 | 584 | +1.53(+4.62%) |
May 11, 2020 | 33.02 | 33.15 | 32.84 | 33.10 | 944 | -0.40(-1.19%) |
May 08, 2020 | 33.50 | 34.40 | 33.50 | 33.50 | 1,700 | -0.95(-2.76%) |
May 07, 2020 | 34.25 | 34.45 | 34.18 | 34.45 | 733 | +1.16(+3.48%) |
May 06, 2020 | 32.29 | 33.29 | 32.29 | 33.29 | 2,301 | +0.39(+1.19%) |
May 05, 2020 | 33.10 | 33.10 | 32.90 | 32.90 | 932 | +0.67(+2.09%) |
May 04, 2020 | 31.75 | 32.23 | 31.75 | 32.23 | 1,945 | +0.11(+0.36%) |
May 01, 2020 | 32.83 | 33.60 | 32.11 | 32.11 | 1,200 | -0.72(-2.19%) |
Apr 30, 2020 | 32.83 | 32.83 | 32.83 | 32.83 | 541 | -0.32(-0.97%) |
Apr 29, 2020 | 33.25 | 33.25 | 33.15 | 33.15 | 1,366 | -0.60(-1.78%) |
Apr 28, 2020 | 34.18 | 34.18 | 33.72 | 33.75 | 1,535 | -0.45(-1.32%) |
Apr 27, 2020 | 33.10 | 34.20 | 33.10 | 34.20 | 2,844 | +0.80(+2.40%) |
Apr 24, 2020 | 33.48 | 33.48 | 33.40 | 33.40 | 1,200 | +0.59(+1.80%) |
Apr 23, 2020 | 34.44 | 34.44 | 32.81 | 32.81 | 1,223 | +2.15(+7.01%) |
Apr 22, 2020 | 30.71 | 31.58 | 30.66 | 30.66 | 1,170 | +0.51(+1.69%) |
Apr 21, 2020 | 29.57 | 30.15 | 29.57 | 30.15 | 2,976 | -1.63(-5.13%) |
Apr 20, 2020 | 31.87 | 33.06 | 31.78 | 31.78 | 6,456 | -0.44(-1.37%) |
Apr 17, 2020 | 30.99 | 32.22 | 30.99 | 32.22 | 5,100 | +2.21(+7.36%) |
Apr 16, 2020 | 30.06 | 30.06 | 30.01 | 30.01 | 2,320 | -0.59(-1.93%) |
Apr 15, 2020 | 29.74 | 30.76 | 29.74 | 30.60 | 5,697 | -2.00(-6.13%) |
Apr 14, 2020 | 32.00 | 32.85 | 31.89 | 32.60 | 16,406 | +0.85(+2.68%) |
Apr 13, 2020 | 31.75 | 31.75 | 28.38 | 31.75 | 1,804 | +0.47(+1.50%) |
Apr 09, 2020 | 31.10 | 31.28 | 29.28 | 31.28 | 1,200 | +1.24(+4.13%) |
Apr 08, 2020 | 30.04 | 30.04 | 30.04 | 299 | +0.00(+0.00%) | |
Apr 07, 2020 | 29.75 | 30.11 | 29.60 | 30.04 | 5,465 | +1.36(+4.74%) |
Apr 06, 2020 | 28.59 | 28.68 | 27.57 | 28.68 | 1,184 | +1.43(+5.25%) |
Apr 03, 2020 | 27.05 | 27.95 | 26.80 | 27.25 | 26,300 | +0.42(+1.57%) |
Apr 02, 2020 | 28.50 | 28.50 | 26.83 | 26.83 | 1,035 | -1.16(-4.14%) |
Apr 01, 2020 | 26.88 | 28.31 | 26.67 | 27.99 | 2,592 | -0.31(-1.10%) |
Mar 31, 2020 | 28.30 | 28.30 | 26.84 | 28.30 | 2,091 | -0.48(-1.67%) |
Mar 30, 2020 | 27.90 | 28.78 | 26.92 | 28.78 | 2,871 | -0.97(-3.26%) |
Mar 27, 2020 | 29.75 | 29.75 | 29.75 | 616 | +0.00(+0.00%) | |
Mar 26, 2020 | 27.49 | 29.75 | 26.62 | 29.75 | 40,211 | +3.05(+11.42%) |
Mar 25, 2020 | 23.71 | 26.70 | 23.71 | 26.70 | 1,129 | +2.27(+9.29%) |
Mar 24, 2020 | 22.91 | 24.47 | 22.03 | 24.43 | 2,639 | +3.33(+15.78%) |
Mar 23, 2020 | 23.03 | 23.03 | 20.84 | 21.10 | 3,232 | -1.15(-5.17%) |
Mar 20, 2020 | 22.74 | 22.74 | 21.74 | 22.25 | 1,400 | -0.75(-3.26%) |
Mar 19, 2020 | 21.64 | 23.90 | 21.64 | 23.00 | 2,914 | +0.26(+1.14%) |
Mar 18, 2020 | 23.52 | 23.87 | 21.75 | 22.74 | 34,902 | -1.17(-4.89%) |
Mar 17, 2020 | 24.83 | 24.83 | 23.91 | 23.91 | 22,372 | -2.63(-9.91%) |
Mar 16, 2020 | 24.84 | 26.54 | 23.57 | 26.54 | 11,813 | -1.82(-6.42%) |
Mar 13, 2020 | 27.29 | 28.36 | 26.69 | 28.36 | 53,900 | +1.26(+4.65%) |
Mar 12, 2020 | 25.95 | 27.10 | 25.95 | 27.10 | 635 | -2.16(-7.39%) |
Mar 11, 2020 | 29.80 | 29.80 | 29.20 | 29.26 | 1,494 | -3.24(-9.97%) |
Mar 10, 2020 | 32.50 | 32.50 | 30.67 | 32.50 | 679 | +2.58(+8.62%) |
Mar 09, 2020 | 29.92 | 29.92 | 29.92 | 29.92 | 943 | -3.45(-10.34%) |
Mar 06, 2020 | 33.66 | 33.66 | 32.95 | 33.37 | 7,400 | -0.42(-1.24%) |
Mar 05, 2020 | 33.90 | 33.90 | 33.50 | 33.79 | 602 | -0.21(-0.63%) |
Mar 04, 2020 | 34.00 | 34.00 | 34.00 | 34.00 | 154 | +0.38(+1.14%) |
Mar 03, 2020 | 33.95 | 34.50 | 33.62 | 33.62 | 2,738 | +2.31(+7.38%) |