Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.63 | 37.63 | 37.63 | 37.63 | 0 | -0.06(-0.15%) |
May 28, 2020 | 37.79 | 37.82 | 37.65 | 37.68 | 3,469 | -0.08(-0.21%) |
May 27, 2020 | 37.76 | 37.76 | 37.76 | 37.76 | 1 | +0.12(+0.33%) |
May 26, 2020 | 37.72 | 37.72 | 37.63 | 37.64 | 6,252 | -0.28(-0.73%) |
May 22, 2020 | 37.94 | 37.95 | 37.92 | 37.92 | 900 | +0.13(+0.35%) |
May 21, 2020 | 37.97 | 37.97 | 37.78 | 37.78 | 299 | -0.04(-0.09%) |
May 20, 2020 | 37.77 | 37.82 | 37.77 | 37.82 | 9,480 | -0.01(-0.01%) |
May 19, 2020 | 38.02 | 38.02 | 37.82 | 37.82 | 2,278 | -0.08(-0.22%) |
May 18, 2020 | 37.93 | 37.96 | 37.90 | 37.90 | 2,972 | -0.24(-0.62%) |
May 15, 2020 | 38.14 | 38.14 | 38.14 | 38.14 | 100 | -0.01(-0.04%) |
May 14, 2020 | 38.16 | 38.16 | 38.16 | 38.16 | 1 | -0.03(-0.08%) |
May 13, 2020 | 38.18 | 38.19 | 38.18 | 38.19 | 170 | -0.04(-0.10%) |
May 12, 2020 | 38.36 | 38.36 | 38.22 | 38.22 | 223 | -0.12(-0.31%) |
May 11, 2020 | 38.61 | 38.61 | 38.34 | 38.34 | 18,115 | -0.12(-0.31%) |
May 08, 2020 | 38.46 | 38.46 | 38.46 | 38.46 | 100 | +0.03(+0.08%) |
May 07, 2020 | 38.32 | 38.43 | 38.32 | 38.43 | 4,564 | +0.11(+0.30%) |
May 06, 2020 | 38.33 | 38.33 | 38.32 | 38.32 | 332 | +0.15(+0.38%) |
May 05, 2020 | 38.00 | 38.21 | 38.00 | 38.17 | 3,935 | -0.01(-0.02%) |
May 04, 2020 | 38.18 | 38.18 | 38.18 | 38.18 | 61 | -0.04(-0.09%) |
May 01, 2020 | 38.22 | 38.22 | 38.22 | 38.22 | 100 | +0.11(+0.30%) |
Apr 30, 2020 | 38.10 | 38.10 | 38.10 | 38.10 | 7 | +0.06(+0.16%) |
Apr 29, 2020 | 38.03 | 38.04 | 38.03 | 38.04 | 100 | +0.08(+0.20%) |
Apr 28, 2020 | 37.91 | 38.01 | 37.87 | 37.96 | 17,443 | +0.12(+0.30%) |
Apr 27, 2020 | 37.85 | 37.85 | 37.85 | 37.85 | 1 | +0.04(+0.11%) |
Apr 24, 2020 | 37.80 | 37.81 | 37.77 | 37.81 | 12,900 | +0.07(+0.18%) |
Apr 23, 2020 | 38.14 | 38.14 | 37.74 | 37.74 | 299 | -0.08(-0.20%) |
Apr 22, 2020 | 37.82 | 37.82 | 37.82 | 37.82 | 0 | +0.05(+0.14%) |
Apr 21, 2020 | 37.76 | 37.76 | 37.76 | 37.76 | 3 | +0.02(+0.06%) |
Apr 20, 2020 | 37.74 | 37.74 | 37.74 | 37.74 | 9 | +0.02(+0.05%) |
Apr 17, 2020 | 37.72 | 37.72 | 37.72 | 37.72 | 100 | +0.09(+0.23%) |
Apr 16, 2020 | 37.59 | 37.64 | 37.59 | 37.64 | 598 | +0.22(+0.58%) |
Apr 15, 2020 | 37.47 | 37.47 | 37.42 | 37.42 | 136 | -0.03(-0.07%) |
Apr 14, 2020 | 37.44 | 37.44 | 37.44 | 37.44 | 38 | +0.44(+1.19%) |
Apr 13, 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 72 | -0.27(-0.72%) |
Apr 09, 2020 | 37.25 | 37.27 | 37.25 | 37.27 | 100 | +0.18(+0.49%) |
Apr 08, 2020 | 37.09 | 37.09 | 37.09 | 37.09 | 141 | -0.02(-0.06%) |
Apr 07, 2020 | 37.10 | 37.12 | 37.10 | 37.12 | 1,915 | +0.05(+0.14%) |
Apr 06, 2020 | 37.06 | 37.06 | 37.06 | 37.06 | 301 | +0.33(+0.89%) |
Apr 03, 2020 | 36.74 | 36.74 | 36.74 | 36.74 | 0 | -0.13(-0.35%) |
Apr 02, 2020 | 36.86 | 36.86 | 36.86 | 36.86 | 0 | +0.10(+0.28%) |
Apr 01, 2020 | 36.84 | 36.84 | 36.76 | 36.76 | 100 | -0.20(-0.53%) |
Mar 31, 2020 | 36.93 | 36.96 | 36.90 | 36.96 | 300 | -0.14(-0.38%) |
Mar 30, 2020 | 37.10 | 37.10 | 37.10 | 37.10 | 0 | +0.13(+0.36%) |
Mar 27, 2020 | 36.97 | 36.97 | 36.97 | 36.97 | 200 | +0.02(+0.05%) |
Mar 26, 2020 | 36.95 | 36.95 | 36.95 | 36.95 | 237 | +0.32(+0.87%) |
Mar 25, 2020 | 36.39 | 36.63 | 36.37 | 36.63 | 2,259 | +0.36(+1.00%) |
Mar 24, 2020 | 36.08 | 36.27 | 36.08 | 36.27 | 2,842 | +0.59(+1.67%) |
Mar 23, 2020 | 35.61 | 35.67 | 34.84 | 35.67 | 32,785 | +0.22(+0.62%) |
Mar 20, 2020 | 35.28 | 35.64 | 35.28 | 35.46 | 1,000 | +0.54(+1.54%) |
Mar 19, 2020 | 33.46 | 34.96 | 33.46 | 34.92 | 4,506 | +1.26(+3.75%) |
Mar 18, 2020 | 34.63 | 34.63 | 33.49 | 33.65 | 5,108 | -1.41(-4.01%) |
Mar 17, 2020 | 34.93 | 35.06 | 34.36 | 35.06 | 2,205 | -0.11(-0.33%) |
Mar 16, 2020 | 35.79 | 35.79 | 35.17 | 35.17 | 1,223 | -1.88(-5.08%) |
Mar 13, 2020 | 36.78 | 37.06 | 36.46 | 37.06 | 600 | +0.28(+0.76%) |
Mar 12, 2020 | 36.64 | 36.78 | 36.64 | 36.78 | 450 | -0.98(-2.60%) |
Mar 11, 2020 | 37.76 | 37.76 | 37.76 | 37.76 | 31 | -0.14(-0.37%) |
Mar 10, 2020 | 37.58 | 37.90 | 37.58 | 37.90 | 485 | +0.78(+2.11%) |
Mar 09, 2020 | 36.80 | 37.22 | 36.80 | 37.12 | 20,302 | -0.67(-1.77%) |
Mar 06, 2020 | 37.95 | 37.95 | 37.78 | 37.78 | 2,800 | -0.55(-1.43%) |
Mar 05, 2020 | 38.72 | 38.72 | 38.33 | 38.33 | 28,842 | -0.35(-0.91%) |
Mar 04, 2020 | 38.64 | 38.72 | 38.64 | 38.68 | 747 | +0.08(+0.22%) |
Mar 03, 2020 | 39.02 | 39.02 | 38.60 | 38.60 | 337 | -0.10(-0.26%) |