Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.13 | 42.13 | 40.45 | 40.99 | 85,476 | -0.04(-0.09%) |
May 28, 2020 | 41.15 | 41.45 | 41.02 | 41.02 | 113,814 | +0.25(+0.62%) |
May 27, 2020 | 40.55 | 40.80 | 40.34 | 40.77 | 70,571 | +0.46(+1.14%) |
May 26, 2020 | 40.22 | 40.50 | 40.22 | 40.31 | 6,520 | +1.17(+2.98%) |
May 22, 2020 | 38.89 | 39.17 | 38.79 | 39.14 | 58,792 | -0.02(-0.05%) |
May 21, 2020 | 39.25 | 39.29 | 39.14 | 39.16 | 29,925 | -0.33(-0.82%) |
May 20, 2020 | 39.41 | 39.60 | 39.41 | 39.49 | 21,240 | +0.77(+1.98%) |
May 19, 2020 | 38.99 | 39.19 | 38.72 | 38.72 | 26,249 | -0.49(-1.25%) |
May 18, 2020 | 38.63 | 39.29 | 38.62 | 39.21 | 36,300 | +1.51(+4.00%) |
May 15, 2020 | 37.75 | 37.75 | 37.49 | 37.70 | 39,638 | +0.16(+0.44%) |
May 14, 2020 | 37.17 | 37.54 | 36.83 | 37.54 | 43,275 | -0.41(-1.07%) |
May 13, 2020 | 38.46 | 38.46 | 37.75 | 37.94 | 92,786 | -0.39(-1.01%) |
May 12, 2020 | 38.82 | 39.01 | 38.33 | 38.33 | 40,241 | -0.57(-1.47%) |
May 11, 2020 | 38.72 | 38.90 | 38.66 | 38.90 | 22,819 | +0.05(+0.12%) |
May 08, 2020 | 38.73 | 38.94 | 38.66 | 38.85 | 58,571 | +0.66(+1.73%) |
May 07, 2020 | 38.18 | 38.47 | 38.11 | 38.20 | 55,999 | +0.46(+1.22%) |
May 06, 2020 | 38.13 | 38.13 | 37.66 | 37.73 | 22,544 | -0.23(-0.62%) |
May 05, 2020 | 38.33 | 38.34 | 37.87 | 37.97 | 56,425 | +0.08(+0.21%) |
May 04, 2020 | 37.62 | 37.89 | 37.45 | 37.89 | 34,022 | -0.05(-0.14%) |
May 01, 2020 | 38.16 | 38.16 | 37.79 | 37.94 | 50,710 | -0.89(-2.28%) |
Apr 30, 2020 | 38.89 | 39.02 | 38.55 | 38.83 | 50,458 | -0.65(-1.65%) |
Apr 29, 2020 | 39.30 | 39.60 | 39.30 | 39.48 | 4,354 | +1.06(+2.75%) |
Apr 28, 2020 | 38.75 | 38.82 | 38.34 | 38.42 | 80,472 | +0.32(+0.83%) |
Apr 27, 2020 | 37.74 | 38.11 | 37.71 | 38.10 | 52,325 | +0.64(+1.71%) |
Apr 24, 2020 | 37.26 | 37.53 | 37.07 | 37.46 | 51,485 | +0.34(+0.92%) |
Apr 23, 2020 | 37.36 | 37.70 | 37.10 | 37.12 | 31,296 | +0.08(+0.22%) |
Apr 22, 2020 | 37.08 | 37.11 | 36.80 | 37.04 | 326,394 | +0.53(+1.45%) |
Apr 21, 2020 | 36.68 | 36.91 | 36.41 | 36.51 | 30,448 | -0.59(-1.60%) |
Apr 20, 2020 | 37.26 | 37.80 | 37.10 | 37.10 | 48,032 | -0.64(-1.70%) |
Apr 17, 2020 | 37.46 | 37.74 | 37.34 | 37.74 | 37,312 | +1.02(+2.76%) |
Apr 16, 2020 | 36.69 | 36.75 | 36.43 | 36.73 | 63,963 | -0.06(-0.16%) |
Apr 15, 2020 | 36.91 | 37.04 | 36.58 | 36.79 | 130,063 | -1.22(-3.21%) |
Apr 14, 2020 | 37.93 | 38.25 | 37.80 | 38.01 | 65,834 | +1.10(+2.99%) |
Apr 13, 2020 | 37.63 | 37.80 | 36.90 | 36.90 | 149,208 | -0.89(-2.34%) |
Apr 09, 2020 | 37.21 | 37.93 | 37.21 | 37.79 | 81,490 | +0.98(+2.67%) |
Apr 08, 2020 | 36.60 | 36.99 | 36.32 | 36.80 | 123,760 | +0.38(+1.04%) |
Apr 07, 2020 | 37.35 | 37.43 | 36.40 | 36.42 | 116,594 | +0.32(+0.88%) |
Apr 06, 2020 | 35.61 | 36.11 | 35.57 | 36.11 | 79,488 | +1.87(+5.46%) |
Apr 03, 2020 | 34.55 | 34.55 | 34.00 | 34.24 | 80,604 | -0.79(-2.27%) |
Apr 02, 2020 | 34.40 | 35.17 | 34.40 | 35.03 | 79,881 | +0.54(+1.57%) |
Apr 01, 2020 | 34.73 | 35.24 | 34.48 | 34.49 | 198,951 | -1.39(-3.88%) |
Mar 31, 2020 | 35.76 | 36.24 | 35.49 | 35.88 | 263,619 | -0.21(-0.58%) |
Mar 30, 2020 | 35.44 | 36.12 | 35.27 | 36.09 | 243,460 | +0.60(+1.68%) |
Mar 27, 2020 | 35.44 | 36.20 | 35.13 | 35.49 | 174,053 | -1.51(-4.08%) |
Mar 26, 2020 | 35.70 | 37.00 | 35.61 | 37.00 | 227,566 | +1.87(+5.32%) |
Mar 25, 2020 | 34.40 | 35.68 | 33.93 | 35.13 | 357,198 | +1.20(+3.54%) |
Mar 24, 2020 | 32.98 | 34.73 | 32.98 | 33.93 | 332,164 | +2.83(+9.08%) |
Mar 23, 2020 | 31.74 | 31.90 | 30.94 | 31.11 | 207,268 | -0.33(-1.06%) |
Mar 20, 2020 | 33.00 | 33.49 | 31.44 | 31.44 | 225,538 | -0.92(-2.85%) |
Mar 19, 2020 | 31.58 | 32.58 | 31.58 | 32.36 | 343,164 | +1.38(+4.46%) |
Mar 18, 2020 | 32.04 | 32.68 | 30.77 | 30.98 | 506,664 | -2.11(-6.39%) |
Mar 17, 2020 | 32.46 | 34.37 | 32.36 | 33.09 | 758,644 | +0.52(+1.61%) |
Mar 16, 2020 | 32.16 | 34.25 | 32.16 | 32.57 | 350,946 | -3.47(-9.62%) |
Mar 13, 2020 | 36.47 | 36.97 | 34.09 | 36.03 | 219,116 | +1.44(+4.17%) |
Mar 12, 2020 | 35.11 | 36.12 | 33.93 | 34.59 | 221,432 | -3.98(-10.33%) |
Mar 11, 2020 | 39.71 | 40.23 | 38.39 | 38.57 | 179,737 | -2.04(-5.03%) |
Mar 10, 2020 | 40.45 | 40.70 | 39.27 | 40.62 | 98,859 | +1.20(+3.05%) |
Mar 09, 2020 | 40.00 | 40.74 | 39.23 | 39.41 | 116,731 | -3.36(-7.86%) |
Mar 06, 2020 | 42.94 | 42.96 | 42.58 | 42.78 | 54,253 | -0.77(-1.76%) |
Mar 05, 2020 | 43.70 | 43.90 | 43.37 | 43.54 | 132,935 | -1.34(-2.98%) |
Mar 04, 2020 | 44.05 | 44.89 | 44.05 | 44.88 | 67,396 | +1.17(+2.69%) |
Mar 03, 2020 | 44.12 | 44.45 | 43.46 | 43.70 | 40,232 | -0.32(-0.72%) |