Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.30 | 40.50 | 39.97 | 40.34 | 15,606 | +0.04(+0.10%) |
May 28, 2020 | 40.70 | 41.01 | 40.26 | 40.30 | 51,168 | -0.28(-0.69%) |
May 27, 2020 | 40.70 | 40.82 | 39.85 | 40.58 | 19,282 | +0.68(+1.71%) |
May 26, 2020 | 39.69 | 40.09 | 39.61 | 39.89 | 20,469 | +1.53(+3.98%) |
May 22, 2020 | 38.09 | 38.45 | 38.01 | 38.37 | 24,119 | +0.16(+0.42%) |
May 21, 2020 | 38.33 | 38.57 | 38.09 | 38.21 | 12,734 | -0.24(-0.63%) |
May 20, 2020 | 38.25 | 38.61 | 38.25 | 38.45 | 21,898 | +0.68(+1.81%) |
May 19, 2020 | 37.56 | 38.25 | 37.56 | 37.76 | 81,069 | +0.00(+0.00%) |
May 18, 2020 | 37.24 | 37.88 | 37.24 | 37.76 | 52,997 | +1.69(+4.68%) |
May 15, 2020 | 35.80 | 36.24 | 35.72 | 36.08 | 17,398 | +0.16(+0.45%) |
May 14, 2020 | 35.11 | 36.00 | 34.51 | 35.92 | 17,415 | +0.08(+0.22%) |
May 13, 2020 | 36.60 | 36.64 | 35.39 | 35.84 | 33,393 | -0.88(-2.41%) |
May 12, 2020 | 37.44 | 37.52 | 36.72 | 36.72 | 32,071 | -0.72(-1.93%) |
May 11, 2020 | 36.92 | 37.60 | 36.88 | 37.44 | 67,114 | -0.08(-0.21%) |
May 08, 2020 | 37.40 | 37.74 | 37.32 | 37.52 | 35,644 | +0.48(+1.30%) |
May 07, 2020 | 36.96 | 37.36 | 36.92 | 37.04 | 71,682 | +0.60(+1.65%) |
May 06, 2020 | 36.44 | 36.76 | 36.14 | 36.44 | 27,451 | +0.28(+0.78%) |
May 05, 2020 | 36.44 | 36.74 | 36.00 | 36.16 | 66,530 | +0.24(+0.67%) |
May 04, 2020 | 35.63 | 36.06 | 35.36 | 35.92 | 22,887 | -0.08(-0.22%) |
May 01, 2020 | 36.96 | 36.96 | 35.92 | 36.00 | 76,192 | -1.29(-3.45%) |
Apr 30, 2020 | 37.68 | 37.72 | 36.97 | 37.28 | 55,791 | -0.96(-2.52%) |
Apr 29, 2020 | 37.56 | 38.55 | 37.30 | 38.25 | 110,238 | +1.73(+4.73%) |
Apr 28, 2020 | 37.12 | 37.56 | 36.52 | 36.52 | 63,385 | +0.08(+0.22%) |
Apr 27, 2020 | 35.80 | 36.56 | 35.63 | 36.44 | 38,120 | +0.88(+2.49%) |
Apr 24, 2020 | 35.15 | 35.67 | 34.99 | 35.55 | 117,710 | +0.64(+1.84%) |
Apr 23, 2020 | 34.83 | 35.35 | 34.74 | 34.91 | 26,982 | +0.36(+1.05%) |
Apr 22, 2020 | 34.99 | 34.99 | 34.39 | 34.55 | 154,432 | +0.28(+0.82%) |
Apr 21, 2020 | 34.31 | 34.63 | 33.99 | 34.27 | 20,262 | -0.92(-2.63%) |
Apr 20, 2020 | 35.35 | 35.76 | 34.84 | 35.19 | 36,075 | -0.36(-1.02%) |
Apr 17, 2020 | 35.51 | 36.04 | 35.15 | 35.55 | 21,779 | +0.80(+2.31%) |
Apr 16, 2020 | 34.43 | 34.75 | 34.06 | 34.75 | 16,804 | +0.16(+0.46%) |
Apr 15, 2020 | 34.59 | 34.81 | 34.27 | 34.59 | 20,316 | -1.41(-3.91%) |
Apr 14, 2020 | 36.20 | 36.48 | 35.72 | 36.00 | 45,842 | +0.24(+0.67%) |
Apr 13, 2020 | 35.72 | 35.92 | 34.71 | 35.76 | 58,440 | -0.20(-0.56%) |
Apr 09, 2020 | 35.68 | 36.64 | 35.55 | 35.96 | 56,677 | +1.25(+3.59%) |
Apr 08, 2020 | 34.27 | 35.27 | 33.83 | 34.71 | 62,724 | +1.17(+3.47%) |
Apr 07, 2020 | 33.95 | 34.79 | 33.47 | 33.55 | 35,341 | +0.88(+2.71%) |
Apr 06, 2020 | 31.50 | 32.74 | 31.50 | 32.66 | 51,044 | +2.33(+7.68%) |
Apr 03, 2020 | 30.69 | 31.10 | 29.73 | 30.33 | 40,448 | -0.80(-2.58%) |
Apr 02, 2020 | 31.14 | 31.26 | 30.49 | 31.14 | 75,709 | -0.08(-0.26%) |
Apr 01, 2020 | 32.14 | 32.14 | 30.93 | 31.22 | 34,736 | -1.44(-4.40%) |
Mar 31, 2020 | 33.26 | 33.75 | 32.62 | 32.65 | 35,142 | -0.25(-0.76%) |
Mar 30, 2020 | 33.10 | 33.18 | 32.30 | 32.90 | 25,624 | -0.40(-1.21%) |
Mar 27, 2020 | 32.94 | 33.93 | 32.30 | 33.30 | 40,448 | -0.76(-2.24%) |
Mar 26, 2020 | 32.30 | 34.63 | 32.30 | 34.07 | 128,863 | +2.09(+6.53%) |
Mar 25, 2020 | 30.53 | 33.18 | 30.53 | 31.98 | 141,414 | +1.89(+6.27%) |
Mar 24, 2020 | 28.68 | 30.57 | 28.68 | 30.09 | 54,822 | +2.89(+10.64%) |
Mar 23, 2020 | 28.48 | 28.48 | 26.31 | 27.20 | 45,775 | -1.04(-3.68%) |
Mar 20, 2020 | 29.64 | 30.78 | 28.20 | 28.24 | 57,045 | -0.74(-2.56%) |
Mar 19, 2020 | 27.38 | 29.29 | 26.45 | 28.98 | 35,254 | +1.25(+4.51%) |
Mar 18, 2020 | 29.61 | 29.61 | 26.41 | 27.73 | 100,301 | -3.91(-12.35%) |
Mar 17, 2020 | 31.75 | 31.88 | 30.46 | 31.64 | 53,511 | -1.33(-4.03%) |
Mar 16, 2020 | 32.22 | 33.04 | 30.97 | 32.96 | 110,405 | -3.83(-10.40%) |
Mar 13, 2020 | 37.77 | 37.77 | 34.45 | 36.79 | 147,478 | +2.19(+6.32%) |
Mar 12, 2020 | 36.52 | 36.67 | 34.53 | 34.60 | 50,966 | -4.92(-12.45%) |
Mar 11, 2020 | 40.50 | 40.67 | 39.13 | 39.53 | 66,917 | -2.07(-4.98%) |
Mar 10, 2020 | 41.60 | 42.06 | 40.44 | 41.60 | 152,691 | +1.64(+4.11%) |
Mar 09, 2020 | 41.09 | 45.34 | 39.84 | 39.95 | 342,826 | -4.22(-9.55%) |
Mar 06, 2020 | 44.41 | 44.56 | 43.63 | 44.17 | 19,842 | -1.09(-2.42%) |
Mar 05, 2020 | 45.58 | 46.01 | 45.07 | 45.27 | 21,726 | -1.48(-3.17%) |
Mar 04, 2020 | 46.32 | 46.79 | 45.98 | 46.75 | 33,086 | +1.09(+2.40%) |
Mar 03, 2020 | 46.52 | 47.26 | 45.31 | 45.66 | 30,063 | -0.51(-1.10%) |