Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.87 | 38.17 | 37.87 | 38.12 | 5,732 | +0.19(+0.51%) |
May 28, 2020 | 38.06 | 38.17 | 37.87 | 37.92 | 30,795 | -0.05(-0.12%) |
May 27, 2020 | 37.82 | 37.97 | 37.82 | 37.97 | 1,557 | +0.16(+0.43%) |
May 26, 2020 | 37.76 | 37.87 | 37.75 | 37.81 | 2,499 | +0.24(+0.64%) |
May 22, 2020 | 37.37 | 37.56 | 37.37 | 37.56 | 2,367 | +0.17(+0.45%) |
May 21, 2020 | 37.44 | 37.44 | 37.32 | 37.40 | 1,273 | +0.07(+0.17%) |
May 20, 2020 | 37.25 | 37.33 | 37.25 | 37.33 | 1,393 | +0.41(+1.11%) |
May 19, 2020 | 36.90 | 36.95 | 36.87 | 36.92 | 6,103 | -0.02(-0.05%) |
May 18, 2020 | 36.86 | 36.96 | 36.84 | 36.94 | 7,328 | +0.53(+1.47%) |
May 15, 2020 | 36.31 | 36.41 | 36.28 | 36.41 | 2,118 | -0.01(-0.04%) |
May 14, 2020 | 36.42 | 36.42 | 36.42 | 36.42 | 807 | -0.09(-0.24%) |
May 13, 2020 | 36.52 | 36.52 | 36.41 | 36.51 | 1,516 | -0.25(-0.67%) |
May 12, 2020 | 36.95 | 36.95 | 36.75 | 36.75 | 8,066 | +0.01(+0.03%) |
May 11, 2020 | 36.71 | 36.86 | 36.71 | 36.74 | 2,302 | -0.10(-0.26%) |
May 08, 2020 | 36.71 | 36.84 | 36.71 | 36.84 | 7,352 | +0.29(+0.79%) |
May 07, 2020 | 36.55 | 36.67 | 36.55 | 36.55 | 4,742 | +0.15(+0.42%) |
May 06, 2020 | 36.41 | 36.51 | 36.40 | 36.40 | 2,503 | -0.06(-0.16%) |
May 05, 2020 | 36.47 | 36.58 | 36.46 | 36.46 | 22,294 | +0.21(+0.58%) |
May 04, 2020 | 36.29 | 36.29 | 36.12 | 36.25 | 4,755 | -0.03(-0.10%) |
May 01, 2020 | 36.42 | 36.44 | 36.26 | 36.28 | 6,230 | -0.36(-0.99%) |
Apr 30, 2020 | 36.41 | 36.65 | 36.36 | 36.65 | 4,564 | +0.16(+0.44%) |
Apr 29, 2020 | 36.31 | 36.50 | 36.29 | 36.48 | 6,189 | +0.43(+1.20%) |
Apr 28, 2020 | 36.09 | 36.09 | 36.05 | 36.05 | 952 | -0.02(-0.07%) |
Apr 27, 2020 | 36.05 | 36.10 | 36.03 | 36.07 | 5,672 | +0.02(+0.06%) |
Apr 24, 2020 | 36.06 | 36.14 | 36.01 | 36.05 | 5,630 | -0.19(-0.51%) |
Apr 23, 2020 | 36.39 | 36.39 | 36.18 | 36.24 | 8,200 | -0.07(-0.20%) |
Apr 22, 2020 | 36.33 | 36.33 | 36.23 | 36.31 | 1,642 | +0.22(+0.61%) |
Apr 21, 2020 | 36.14 | 36.18 | 35.98 | 36.09 | 4,047 | -0.62(-1.68%) |
Apr 20, 2020 | 36.87 | 37.01 | 36.65 | 36.71 | 8,361 | -0.44(-1.19%) |
Apr 17, 2020 | 37.16 | 37.16 | 37.06 | 37.15 | 5,505 | +0.20(+0.55%) |
Apr 16, 2020 | 36.78 | 36.94 | 36.70 | 36.94 | 2,144 | +0.08(+0.23%) |
Apr 15, 2020 | 36.63 | 36.86 | 36.63 | 36.86 | 35,402 | -0.32(-0.87%) |
Apr 14, 2020 | 37.16 | 37.20 | 36.87 | 37.18 | 4,053 | +0.21(+0.57%) |
Apr 13, 2020 | 36.68 | 36.97 | 36.52 | 36.97 | 8,623 | -0.13(-0.36%) |
Apr 09, 2020 | 37.41 | 37.41 | 36.90 | 37.11 | 13,513 | +1.85(+5.26%) |
Apr 08, 2020 | 34.86 | 35.25 | 34.83 | 35.25 | 3,414 | +0.70(+2.03%) |
Apr 07, 2020 | 34.82 | 34.89 | 34.50 | 34.55 | 4,136 | +0.10(+0.28%) |
Apr 06, 2020 | 34.23 | 34.45 | 34.23 | 34.45 | 4,875 | +0.46(+1.36%) |
Apr 03, 2020 | 34.33 | 34.33 | 33.84 | 33.99 | 11,511 | -0.45(-1.31%) |
Apr 02, 2020 | 34.79 | 34.89 | 34.44 | 34.44 | 2,324 | +0.03(+0.09%) |
Apr 01, 2020 | 34.45 | 34.56 | 34.41 | 34.41 | 4,235 | -0.49(-1.40%) |
Mar 31, 2020 | 35.00 | 35.08 | 34.77 | 34.90 | 12,244 | -0.03(-0.08%) |
Mar 30, 2020 | 34.36 | 34.93 | 34.32 | 34.93 | 19,883 | +0.65(+1.90%) |
Mar 27, 2020 | 34.03 | 34.37 | 33.85 | 34.28 | 6,288 | +0.11(+0.32%) |
Mar 26, 2020 | 32.80 | 34.24 | 32.80 | 34.17 | 72,811 | +1.61(+4.93%) |
Mar 25, 2020 | 31.79 | 32.82 | 31.67 | 32.57 | 8,749 | +0.75(+2.37%) |
Mar 24, 2020 | 31.32 | 31.81 | 31.32 | 31.81 | 5,368 | +0.70(+2.23%) |
Mar 23, 2020 | 31.26 | 31.41 | 30.72 | 31.12 | 50,274 | -0.27(-0.85%) |
Mar 20, 2020 | 31.80 | 32.08 | 31.09 | 31.38 | 15,219 | -0.63(-1.96%) |
Mar 19, 2020 | 31.89 | 32.50 | 31.89 | 32.01 | 17,129 | -0.82(-2.49%) |
Mar 18, 2020 | 33.22 | 33.78 | 31.56 | 32.83 | 51,355 | -1.46(-4.26%) |
Mar 17, 2020 | 33.77 | 34.61 | 33.73 | 34.29 | 217,557 | +0.28(+0.83%) |
Mar 16, 2020 | 34.58 | 34.97 | 33.05 | 34.00 | 26,949 | -2.06(-5.70%) |
Mar 13, 2020 | 35.32 | 36.16 | 35.10 | 36.06 | 29,180 | +1.02(+2.90%) |
Mar 12, 2020 | 35.06 | 39.19 | 32.59 | 35.05 | 116,664 | -1.60(-4.38%) |
Mar 11, 2020 | 36.87 | 36.88 | 36.38 | 36.65 | 11,218 | -0.79(-2.12%) |
Mar 10, 2020 | 37.22 | 37.48 | 36.98 | 37.44 | 9,798 | +0.66(+1.81%) |
Mar 09, 2020 | 36.76 | 36.99 | 36.41 | 36.78 | 20,601 | -1.78(-4.62%) |
Mar 06, 2020 | 38.38 | 38.56 | 38.27 | 38.56 | 7,672 | -0.33(-0.85%) |
Mar 05, 2020 | 39.03 | 39.18 | 38.89 | 38.89 | 4,383 | -0.47(-1.19%) |
Mar 04, 2020 | 39.12 | 39.36 | 39.10 | 39.36 | 8,235 | +0.45(+1.17%) |
Mar 03, 2020 | 38.91 | 39.12 | 38.82 | 38.91 | 74,841 | -0.06(-0.15%) |