Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.25 | 39.65 | 39.01 | 39.35 | 66,336 | -0.11(-0.27%) |
May 28, 2020 | 39.68 | 39.87 | 39.46 | 39.46 | 127,005 | +0.26(+0.65%) |
May 27, 2020 | 39.15 | 39.24 | 38.75 | 39.20 | 908,448 | +0.62(+1.61%) |
May 26, 2020 | 38.54 | 38.83 | 38.39 | 38.58 | 16,042 | +1.28(+3.44%) |
May 22, 2020 | 37.14 | 37.29 | 37.12 | 37.29 | 16,165 | -0.13(-0.34%) |
May 21, 2020 | 37.81 | 37.81 | 37.29 | 37.42 | 7,687 | -0.29(-0.76%) |
May 20, 2020 | 37.45 | 37.73 | 37.45 | 37.71 | 26,317 | +0.73(+1.96%) |
May 19, 2020 | 37.07 | 37.44 | 36.98 | 36.98 | 12,205 | -0.15(-0.40%) |
May 18, 2020 | 36.66 | 37.14 | 36.66 | 37.13 | 8,931 | +1.20(+3.33%) |
May 15, 2020 | 35.90 | 35.93 | 35.64 | 35.93 | 18,953 | +0.23(+0.64%) |
May 14, 2020 | 35.15 | 35.71 | 34.92 | 35.70 | 8,649 | -0.41(-1.13%) |
May 13, 2020 | 36.45 | 36.60 | 35.97 | 36.11 | 88,793 | -0.44(-1.21%) |
May 12, 2020 | 37.17 | 37.17 | 36.55 | 36.55 | 12,482 | -0.74(-1.99%) |
May 11, 2020 | 37.09 | 37.36 | 37.09 | 37.29 | 13,494 | +0.24(+0.65%) |
May 08, 2020 | 37.04 | 37.18 | 37.04 | 37.05 | 4,236 | +0.50(+1.37%) |
May 07, 2020 | 36.43 | 36.66 | 36.39 | 36.55 | 7,991 | +0.65(+1.80%) |
May 06, 2020 | 36.21 | 36.23 | 35.90 | 35.90 | 3,393 | -0.37(-1.01%) |
May 05, 2020 | 36.42 | 36.60 | 36.27 | 36.27 | 22,753 | +0.11(+0.30%) |
May 04, 2020 | 35.85 | 36.19 | 35.82 | 36.16 | 7,792 | -0.06(-0.17%) |
May 01, 2020 | 36.40 | 36.40 | 36.14 | 36.23 | 14,605 | -0.65(-1.78%) |
Apr 30, 2020 | 37.04 | 37.27 | 36.88 | 36.88 | 27,598 | -0.70(-1.86%) |
Apr 29, 2020 | 37.03 | 37.72 | 37.03 | 37.58 | 11,757 | +1.39(+3.84%) |
Apr 28, 2020 | 36.52 | 36.64 | 36.19 | 36.19 | 25,866 | +0.34(+0.95%) |
Apr 27, 2020 | 35.64 | 35.96 | 35.64 | 35.85 | 4,878 | +0.46(+1.29%) |
Apr 24, 2020 | 35.34 | 35.44 | 35.11 | 35.39 | 24,081 | +0.35(+1.00%) |
Apr 23, 2020 | 35.02 | 35.72 | 34.91 | 35.04 | 12,176 | +0.46(+1.32%) |
Apr 22, 2020 | 34.46 | 34.74 | 34.44 | 34.59 | 45,381 | +0.53(+1.55%) |
Apr 21, 2020 | 34.07 | 34.40 | 33.93 | 34.06 | 28,803 | -0.57(-1.63%) |
Apr 20, 2020 | 34.50 | 35.16 | 34.50 | 34.62 | 18,861 | -0.44(-1.25%) |
Apr 17, 2020 | 34.91 | 35.10 | 34.75 | 35.06 | 5,462 | +0.86(+2.52%) |
Apr 16, 2020 | 34.27 | 34.33 | 33.89 | 34.20 | 34,058 | -0.05(-0.16%) |
Apr 15, 2020 | 34.42 | 34.60 | 34.25 | 34.25 | 18,740 | -1.46(-4.09%) |
Apr 14, 2020 | 35.71 | 36.19 | 35.49 | 35.72 | 63,500 | +0.39(+1.09%) |
Apr 13, 2020 | 35.69 | 35.69 | 35.10 | 35.33 | 44,920 | -0.22(-0.63%) |
Apr 09, 2020 | 35.05 | 35.66 | 35.03 | 35.55 | 21,406 | +1.24(+3.61%) |
Apr 08, 2020 | 34.09 | 34.49 | 33.91 | 34.32 | 99,404 | +0.58(+1.73%) |
Apr 07, 2020 | 34.64 | 34.90 | 33.73 | 33.73 | 66,096 | +0.65(+1.95%) |
Apr 06, 2020 | 32.77 | 33.16 | 32.75 | 33.09 | 14,590 | +1.77(+5.64%) |
Apr 03, 2020 | 31.62 | 31.69 | 31.20 | 31.32 | 57,417 | -0.83(-2.57%) |
Apr 02, 2020 | 31.54 | 32.32 | 31.54 | 32.15 | 33,976 | +0.58(+1.85%) |
Apr 01, 2020 | 31.71 | 32.18 | 31.55 | 31.56 | 16,174 | -1.26(-3.85%) |
Mar 31, 2020 | 32.69 | 33.25 | 32.60 | 32.83 | 70,473 | -0.04(-0.14%) |
Mar 30, 2020 | 32.52 | 32.93 | 32.25 | 32.87 | 47,510 | +0.29(+0.88%) |
Mar 27, 2020 | 32.38 | 33.18 | 32.25 | 32.59 | 62,322 | -0.83(-2.47%) |
Mar 26, 2020 | 32.73 | 33.53 | 32.73 | 33.41 | 60,088 | +1.45(+4.55%) |
Mar 25, 2020 | 31.11 | 32.58 | 31.02 | 31.96 | 56,884 | +1.03(+3.34%) |
Mar 24, 2020 | 30.48 | 31.03 | 30.48 | 30.93 | 56,240 | +2.34(+8.19%) |
Mar 23, 2020 | 28.94 | 29.10 | 28.34 | 28.59 | 44,038 | -0.39(-1.36%) |
Mar 20, 2020 | 30.00 | 30.51 | 28.97 | 28.98 | 63,660 | -0.30(-1.04%) |
Mar 19, 2020 | 28.98 | 29.75 | 28.96 | 29.29 | 157,272 | +0.57(+1.97%) |
Mar 18, 2020 | 29.52 | 29.60 | 28.14 | 28.72 | 110,928 | -2.17(-7.03%) |
Mar 17, 2020 | 31.19 | 31.73 | 29.84 | 30.89 | 186,050 | -0.54(-1.72%) |
Mar 16, 2020 | 29.60 | 34.54 | 29.55 | 31.43 | 212,693 | -2.41(-7.12%) |
Mar 13, 2020 | 34.74 | 35.39 | 32.66 | 33.84 | 167,011 | +1.24(+3.80%) |
Mar 12, 2020 | 33.59 | 33.59 | 32.37 | 32.60 | 129,205 | -4.06(-11.08%) |
Mar 11, 2020 | 37.72 | 37.74 | 36.51 | 36.67 | 84,293 | -2.10(-5.41%) |
Mar 10, 2020 | 39.03 | 39.03 | 37.70 | 38.77 | 43,129 | +0.83(+2.17%) |
Mar 09, 2020 | 38.05 | 38.70 | 37.68 | 37.94 | 37,019 | -3.49(-8.42%) |
Mar 06, 2020 | 41.56 | 41.56 | 41.26 | 41.43 | 30,882 | -0.60(-1.42%) |
Mar 05, 2020 | 42.44 | 42.44 | 41.95 | 42.03 | 154,932 | -1.65(-3.77%) |
Mar 04, 2020 | 42.90 | 43.68 | 42.84 | 43.67 | 72,754 | +0.85(+1.99%) |
Mar 03, 2020 | 43.07 | 43.82 | 42.67 | 42.82 | 91,841 | -0.18(-0.43%) |