Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.90 | 38.45 | 37.90 | 38.18 | 3,447 | +0.28(+0.74%) |
May 28, 2020 | 38.21 | 38.21 | 37.90 | 37.90 | 2,473 | -0.32(-0.83%) |
May 27, 2020 | 38.14 | 38.21 | 38.14 | 38.21 | 1,258 | +0.12(+0.31%) |
May 26, 2020 | 38.36 | 38.36 | 38.10 | 38.10 | 1,919 | +0.07(+0.18%) |
May 22, 2020 | 38.02 | 38.04 | 37.99 | 38.03 | 38,537 | -0.25(-0.66%) |
May 21, 2020 | 38.32 | 38.32 | 38.16 | 38.28 | 2,826 | +0.38(+0.99%) |
May 20, 2020 | 37.70 | 37.92 | 37.70 | 37.90 | 39,804 | +0.50(+1.35%) |
May 19, 2020 | 37.47 | 37.48 | 37.36 | 37.40 | 210,028 | +0.05(+0.15%) |
May 18, 2020 | 37.21 | 37.35 | 37.17 | 37.35 | 6,001 | +0.59(+1.61%) |
May 15, 2020 | 36.65 | 36.81 | 36.63 | 36.76 | 2,339 | +0.13(+0.36%) |
May 14, 2020 | 36.66 | 36.70 | 36.46 | 36.63 | 2,474 | -0.04(-0.10%) |
May 13, 2020 | 37.04 | 37.04 | 36.62 | 36.66 | 9,958 | -0.18(-0.49%) |
May 12, 2020 | 37.04 | 37.04 | 36.84 | 36.84 | 418 | +0.06(+0.17%) |
May 11, 2020 | 36.84 | 36.84 | 36.71 | 36.78 | 11,523 | +0.15(+0.40%) |
May 08, 2020 | 36.39 | 36.78 | 36.39 | 36.63 | 8,988 | +0.35(+0.98%) |
May 07, 2020 | 36.52 | 36.52 | 36.28 | 36.28 | 4,058 | +0.01(+0.02%) |
May 06, 2020 | 36.10 | 36.30 | 35.87 | 36.27 | 12,601 | -0.17(-0.47%) |
May 05, 2020 | 36.42 | 36.51 | 36.24 | 36.44 | 2,904 | +0.29(+0.81%) |
May 04, 2020 | 35.95 | 36.15 | 35.86 | 36.15 | 1,755 | -0.03(-0.09%) |
May 01, 2020 | 35.76 | 36.21 | 35.58 | 36.18 | 10,588 | +0.07(+0.18%) |
Apr 30, 2020 | 35.94 | 36.16 | 35.74 | 36.12 | 24,194 | +0.18(+0.51%) |
Apr 29, 2020 | 35.50 | 35.96 | 35.50 | 35.93 | 109,368 | +0.81(+2.30%) |
Apr 28, 2020 | 35.00 | 35.14 | 34.94 | 35.12 | 928 | -0.15(-0.43%) |
Apr 27, 2020 | 35.22 | 35.37 | 35.18 | 35.28 | 1,348 | -0.05(-0.14%) |
Apr 24, 2020 | 35.34 | 35.43 | 35.33 | 35.33 | 1,235 | +0.00(+0.00%) |
Apr 23, 2020 | 35.19 | 35.41 | 35.19 | 35.33 | 3,143 | +0.15(+0.44%) |
Apr 22, 2020 | 35.21 | 35.22 | 35.15 | 35.17 | 1,702 | -0.14(-0.39%) |
Apr 21, 2020 | 35.16 | 35.37 | 35.15 | 35.31 | 45,697 | -0.40(-1.12%) |
Apr 20, 2020 | 35.82 | 35.82 | 35.71 | 35.71 | 628 | -0.23(-0.64%) |
Apr 17, 2020 | 36.01 | 36.01 | 35.81 | 35.94 | 2,593 | +0.13(+0.36%) |
Apr 16, 2020 | 36.09 | 36.10 | 35.66 | 35.81 | 28,186 | -0.40(-1.09%) |
Apr 15, 2020 | 36.34 | 36.34 | 36.14 | 36.21 | 4,653 | -0.30(-0.83%) |
Apr 14, 2020 | 36.51 | 36.63 | 36.44 | 36.51 | 1,368 | +0.26(+0.72%) |
Apr 13, 2020 | 35.74 | 36.29 | 35.74 | 36.25 | 5,003 | +0.01(+0.02%) |
Apr 09, 2020 | 35.49 | 36.25 | 35.49 | 36.24 | 8,151 | +0.99(+2.81%) |
Apr 08, 2020 | 35.02 | 35.39 | 35.02 | 35.25 | 10,258 | -0.02(-0.06%) |
Apr 07, 2020 | 35.04 | 35.37 | 35.04 | 35.27 | 6,544 | +0.53(+1.54%) |
Apr 06, 2020 | 34.86 | 35.00 | 34.51 | 34.73 | 24,320 | +0.08(+0.22%) |
Apr 03, 2020 | 34.79 | 34.88 | 34.66 | 34.66 | 1,235 | -0.01(-0.03%) |
Apr 02, 2020 | 34.73 | 34.73 | 34.56 | 34.67 | 3,528 | +0.35(+1.01%) |
Apr 01, 2020 | 34.61 | 34.79 | 34.25 | 34.32 | 18,277 | -0.69(-1.97%) |
Mar 31, 2020 | 34.83 | 35.51 | 34.83 | 35.01 | 12,533 | -0.15(-0.44%) |
Mar 30, 2020 | 34.77 | 35.95 | 34.77 | 35.16 | 24,185 | -0.07(-0.19%) |
Mar 27, 2020 | 35.13 | 35.42 | 35.12 | 35.23 | 3,473 | -0.51(-1.43%) |
Mar 26, 2020 | 35.79 | 36.02 | 35.53 | 35.75 | 22,735 | +0.88(+2.52%) |
Mar 25, 2020 | 34.38 | 35.35 | 34.29 | 34.87 | 45,931 | +1.51(+4.54%) |
Mar 24, 2020 | 33.34 | 33.35 | 33.02 | 33.35 | 9,449 | +0.86(+2.66%) |
Mar 23, 2020 | 31.77 | 32.88 | 31.77 | 32.49 | 31,866 | -0.12(-0.38%) |
Mar 20, 2020 | 32.23 | 33.15 | 32.23 | 32.61 | 129,503 | +1.49(+4.80%) |
Mar 19, 2020 | 31.40 | 31.46 | 30.95 | 31.12 | 38,894 | -0.41(-1.30%) |
Mar 18, 2020 | 32.84 | 33.59 | 31.51 | 31.53 | 137,414 | -2.52(-7.39%) |
Mar 17, 2020 | 35.36 | 35.69 | 33.96 | 34.04 | 86,271 | -1.48(-4.15%) |
Mar 16, 2020 | 35.87 | 36.44 | 35.05 | 35.52 | 26,458 | -1.63(-4.38%) |
Mar 13, 2020 | 37.12 | 37.38 | 37.04 | 37.15 | 10,543 | +0.21(+0.56%) |
Mar 12, 2020 | 37.69 | 37.69 | 36.77 | 36.94 | 8,887 | -1.89(-4.88%) |
Mar 11, 2020 | 39.18 | 39.40 | 38.83 | 38.83 | 7,775 | -0.96(-2.41%) |
Mar 10, 2020 | 40.59 | 40.59 | 39.51 | 39.79 | 10,440 | +0.71(+1.82%) |
Mar 09, 2020 | 40.49 | 40.49 | 39.08 | 39.08 | 4,177 | -2.56(-6.15%) |
Mar 06, 2020 | 41.73 | 41.73 | 41.57 | 41.64 | 4,093 | -0.28(-0.66%) |
Mar 05, 2020 | 42.08 | 42.08 | 41.92 | 41.92 | 13,972 | -0.27(-0.63%) |
Mar 04, 2020 | 42.25 | 42.28 | 42.19 | 42.19 | 9,847 | +0.29(+0.70%) |
Mar 03, 2020 | 41.80 | 42.00 | 41.80 | 41.89 | 3,231 | +0.37(+0.89%) |