Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.80 | 39.95 | 39.60 | 39.90 | 47,468 | +0.08(+0.20%) |
May 28, 2020 | 39.77 | 40.09 | 39.77 | 39.82 | 82,116 | -0.08(-0.19%) |
May 27, 2020 | 39.69 | 39.91 | 39.37 | 39.90 | 70,608 | +0.46(+1.16%) |
May 26, 2020 | 39.69 | 39.71 | 39.43 | 39.44 | 20,160 | +0.04(+0.10%) |
May 22, 2020 | 39.38 | 39.47 | 39.33 | 39.40 | 10,193 | -0.03(-0.07%) |
May 21, 2020 | 39.50 | 39.50 | 39.34 | 39.43 | 18,733 | -0.04(-0.10%) |
May 20, 2020 | 39.44 | 39.61 | 39.44 | 39.47 | 26,967 | +0.12(+0.30%) |
May 19, 2020 | 39.36 | 39.61 | 39.34 | 39.35 | 27,434 | +0.09(+0.22%) |
May 18, 2020 | 39.24 | 39.39 | 39.24 | 39.26 | 20,134 | +0.33(+0.84%) |
May 15, 2020 | 38.76 | 38.97 | 38.72 | 38.94 | 816,949 | +0.24(+0.63%) |
May 14, 2020 | 38.21 | 38.74 | 38.15 | 38.69 | 45,906 | +0.33(+0.86%) |
May 13, 2020 | 38.58 | 38.77 | 38.24 | 38.36 | 45,455 | -0.33(-0.84%) |
May 12, 2020 | 39.01 | 39.15 | 38.64 | 38.69 | 165,649 | -0.43(-1.10%) |
May 11, 2020 | 38.99 | 39.15 | 38.90 | 39.12 | 18,669 | +0.09(+0.24%) |
May 08, 2020 | 38.81 | 39.03 | 38.81 | 39.02 | 30,787 | +0.24(+0.63%) |
May 07, 2020 | 38.90 | 38.92 | 38.72 | 38.78 | 37,360 | +0.24(+0.63%) |
May 06, 2020 | 38.76 | 38.80 | 38.54 | 38.54 | 14,540 | -0.25(-0.65%) |
May 05, 2020 | 38.93 | 38.97 | 38.77 | 38.79 | 44,917 | +0.21(+0.54%) |
May 04, 2020 | 38.81 | 38.81 | 38.42 | 38.58 | 127,259 | +0.04(+0.11%) |
May 01, 2020 | 38.42 | 38.54 | 38.25 | 38.54 | 215,306 | -0.04(-0.10%) |
Apr 30, 2020 | 38.71 | 38.83 | 38.53 | 38.58 | 20,494 | -0.38(-0.99%) |
Apr 29, 2020 | 38.75 | 39.09 | 38.75 | 38.96 | 50,998 | +0.25(+0.65%) |
Apr 28, 2020 | 38.90 | 38.90 | 38.71 | 38.71 | 81,165 | -0.03(-0.08%) |
Apr 27, 2020 | 38.67 | 38.83 | 38.45 | 38.74 | 92,304 | +0.26(+0.68%) |
Apr 24, 2020 | 38.35 | 38.56 | 38.28 | 38.48 | 46,438 | +0.19(+0.51%) |
Apr 23, 2020 | 37.97 | 38.43 | 37.97 | 38.28 | 87,542 | +0.23(+0.61%) |
Apr 22, 2020 | 38.14 | 38.24 | 37.87 | 38.05 | 93,179 | +0.27(+0.72%) |
Apr 21, 2020 | 38.02 | 38.02 | 37.59 | 37.78 | 52,363 | -0.35(-0.92%) |
Apr 20, 2020 | 38.05 | 38.24 | 37.94 | 38.13 | 165,568 | -0.01(-0.03%) |
Apr 17, 2020 | 37.83 | 38.24 | 37.83 | 38.14 | 100,599 | +0.38(+1.00%) |
Apr 16, 2020 | 37.58 | 37.86 | 37.55 | 37.76 | 25,476 | +0.20(+0.54%) |
Apr 15, 2020 | 37.68 | 37.73 | 37.25 | 37.56 | 20,746 | -0.23(-0.62%) |
Apr 14, 2020 | 37.52 | 37.98 | 37.52 | 37.79 | 49,652 | +0.42(+1.12%) |
Apr 13, 2020 | 37.58 | 37.58 | 37.05 | 37.37 | 50,735 | -0.19(-0.52%) |
Apr 09, 2020 | 37.32 | 37.59 | 37.14 | 37.56 | 61,780 | +0.57(+1.54%) |
Apr 08, 2020 | 36.79 | 37.09 | 36.54 | 37.00 | 119,792 | +0.47(+1.29%) |
Apr 07, 2020 | 37.08 | 37.08 | 36.43 | 36.53 | 135,277 | -0.06(-0.18%) |
Apr 06, 2020 | 36.28 | 36.59 | 36.23 | 36.59 | 57,562 | +0.96(+2.69%) |
Apr 03, 2020 | 36.03 | 36.03 | 35.48 | 35.63 | 34,906 | -0.29(-0.81%) |
Apr 02, 2020 | 35.25 | 36.06 | 35.25 | 35.92 | 76,149 | +0.36(+1.01%) |
Apr 01, 2020 | 35.81 | 35.92 | 35.36 | 35.56 | 99,028 | -0.83(-2.27%) |
Mar 31, 2020 | 36.31 | 36.55 | 36.19 | 36.39 | 102,781 | -0.13(-0.35%) |
Mar 30, 2020 | 36.04 | 36.55 | 36.04 | 36.52 | 295,989 | +0.46(+1.27%) |
Mar 27, 2020 | 36.19 | 36.32 | 35.87 | 36.06 | 81,241 | -0.21(-0.59%) |
Mar 26, 2020 | 35.87 | 36.45 | 35.61 | 36.27 | 82,562 | +0.79(+2.23%) |
Mar 25, 2020 | 35.15 | 35.89 | 34.83 | 35.48 | 46,846 | +0.63(+1.81%) |
Mar 24, 2020 | 34.89 | 34.99 | 34.38 | 34.85 | 256,191 | +0.75(+2.19%) |
Mar 23, 2020 | 34.05 | 34.45 | 33.82 | 34.10 | 68,461 | -0.52(-1.51%) |
Mar 20, 2020 | 35.14 | 35.47 | 34.44 | 34.63 | 46,186 | -0.44(-1.24%) |
Mar 19, 2020 | 34.48 | 35.67 | 34.25 | 35.06 | 85,959 | +0.51(+1.49%) |
Mar 18, 2020 | 34.06 | 35.19 | 33.95 | 34.55 | 151,664 | -1.05(-2.96%) |
Mar 17, 2020 | 34.59 | 35.82 | 34.59 | 35.60 | 42,629 | +1.25(+3.63%) |
Mar 16, 2020 | 34.01 | 35.81 | 33.77 | 34.36 | 128,669 | -2.63(-7.11%) |
Mar 13, 2020 | 36.68 | 36.99 | 35.65 | 36.99 | 134,744 | +1.34(+3.76%) |
Mar 12, 2020 | 35.98 | 36.83 | 34.49 | 35.65 | 221,684 | -2.03(-5.38%) |
Mar 11, 2020 | 37.96 | 38.08 | 37.31 | 37.67 | 97,834 | -0.98(-2.53%) |
Mar 10, 2020 | 38.45 | 38.65 | 37.55 | 38.65 | 33,037 | +0.88(+2.33%) |
Mar 09, 2020 | 38.78 | 38.78 | 37.17 | 37.77 | 66,024 | -1.86(-4.69%) |
Mar 06, 2020 | 39.49 | 39.63 | 39.07 | 39.63 | 36,907 | -0.49(-1.23%) |
Mar 05, 2020 | 40.21 | 40.43 | 39.89 | 40.13 | 47,363 | -0.65(-1.59%) |
Mar 04, 2020 | 40.06 | 40.78 | 40.03 | 40.78 | 50,086 | +0.93(+2.34%) |
Mar 03, 2020 | 40.51 | 40.84 | 39.54 | 39.85 | 115,024 | -0.50(-1.25%) |