Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.12 | 46.27 | 45.75 | 46.05 | 147,500 | -0.43(-0.93%) |
May 28, 2020 | 46.19 | 46.89 | 46.19 | 46.48 | 195,717 | +0.40(+0.87%) |
May 27, 2020 | 45.37 | 46.30 | 44.44 | 46.08 | 159,371 | +2.67(+6.15%) |
May 26, 2020 | 43.13 | 43.88 | 43.06 | 43.41 | 79,015 | +1.73(+4.15%) |
May 22, 2020 | 41.55 | 41.97 | 41.34 | 41.68 | 36,400 | -0.52(-1.23%) |
May 21, 2020 | 42.22 | 42.40 | 41.60 | 42.20 | 72,877 | +0.09(+0.21%) |
May 20, 2020 | 42.01 | 42.30 | 41.89 | 42.11 | 44,471 | +0.81(+1.96%) |
May 19, 2020 | 40.98 | 41.73 | 40.94 | 41.30 | 163,091 | -0.30(-0.72%) |
May 18, 2020 | 40.39 | 41.67 | 40.38 | 41.60 | 82,776 | +2.49(+6.37%) |
May 15, 2020 | 39.04 | 39.54 | 38.91 | 39.11 | 62,300 | -0.03(-0.08%) |
May 14, 2020 | 38.66 | 39.14 | 38.45 | 39.14 | 52,456 | -0.86(-2.15%) |
May 13, 2020 | 40.44 | 40.63 | 39.82 | 40.00 | 79,018 | -0.76(-1.86%) |
May 12, 2020 | 41.17 | 41.61 | 40.66 | 40.76 | 109,583 | -0.34(-0.83%) |
May 11, 2020 | 40.20 | 41.22 | 40.20 | 41.10 | 51,007 | +0.29(+0.71%) |
May 08, 2020 | 40.29 | 40.88 | 40.24 | 40.81 | 77,400 | +0.75(+1.87%) |
May 07, 2020 | 39.98 | 40.25 | 39.86 | 40.06 | 201,715 | +0.28(+0.70%) |
May 06, 2020 | 40.01 | 40.06 | 39.66 | 39.78 | 104,765 | -0.01(-0.03%) |
May 05, 2020 | 40.03 | 40.27 | 39.79 | 39.79 | 289,545 | -0.58(-1.44%) |
May 04, 2020 | 40.34 | 40.64 | 40.10 | 40.37 | 233,972 | -1.59(-3.79%) |
May 01, 2020 | 42.53 | 42.53 | 41.51 | 41.96 | 76,300 | -0.68(-1.59%) |
Apr 30, 2020 | 42.80 | 42.88 | 42.14 | 42.64 | 71,184 | +0.11(+0.25%) |
Apr 29, 2020 | 42.27 | 42.65 | 42.14 | 42.53 | 66,487 | +0.64(+1.52%) |
Apr 28, 2020 | 41.72 | 42.35 | 41.71 | 41.90 | 121,862 | +0.38(+0.92%) |
Apr 27, 2020 | 41.89 | 42.02 | 41.18 | 41.52 | 65,470 | +0.31(+0.76%) |
Apr 24, 2020 | 40.87 | 41.33 | 40.50 | 41.20 | 71,300 | +0.40(+0.98%) |
Apr 23, 2020 | 40.66 | 41.31 | 40.66 | 40.80 | 107,774 | +0.30(+0.74%) |
Apr 22, 2020 | 41.06 | 41.18 | 40.45 | 40.50 | 120,005 | -1.51(-3.59%) |
Apr 21, 2020 | 42.21 | 42.44 | 41.89 | 42.01 | 140,579 | -0.49(-1.15%) |
Apr 20, 2020 | 42.76 | 43.30 | 42.50 | 42.50 | 77,803 | -0.50(-1.16%) |
Apr 17, 2020 | 43.08 | 43.08 | 42.39 | 43.00 | 72,200 | +1.35(+3.24%) |
Apr 16, 2020 | 41.74 | 42.04 | 41.08 | 41.65 | 78,293 | +0.22(+0.53%) |
Apr 15, 2020 | 40.64 | 41.93 | 40.45 | 41.43 | 178,887 | +0.25(+0.61%) |
Apr 14, 2020 | 40.68 | 41.46 | 40.68 | 41.18 | 264,718 | -0.37(-0.89%) |
Apr 13, 2020 | 42.06 | 42.24 | 40.76 | 41.55 | 67,823 | +0.25(+0.61%) |
Apr 09, 2020 | 40.85 | 41.58 | 40.85 | 41.30 | 53,900 | +1.37(+3.43%) |
Apr 08, 2020 | 39.26 | 40.11 | 39.15 | 39.93 | 338,467 | -0.03(-0.08%) |
Apr 07, 2020 | 40.73 | 40.73 | 39.77 | 39.96 | 170,695 | +0.10(+0.25%) |
Apr 06, 2020 | 39.28 | 39.86 | 39.14 | 39.86 | 214,251 | +1.44(+3.75%) |
Apr 03, 2020 | 38.09 | 38.72 | 38.04 | 38.42 | 268,800 | -1.03(-2.61%) |
Apr 02, 2020 | 39.09 | 39.75 | 38.76 | 39.45 | 56,621 | -0.23(-0.58%) |
Apr 01, 2020 | 39.94 | 40.32 | 39.16 | 39.68 | 58,666 | -1.49(-3.62%) |
Mar 31, 2020 | 40.63 | 41.99 | 40.44 | 41.17 | 320,537 | +1.28(+3.22%) |
Mar 30, 2020 | 39.85 | 40.48 | 39.40 | 39.89 | 205,151 | -0.02(-0.06%) |
Mar 27, 2020 | 39.47 | 40.53 | 39.34 | 39.91 | 67,700 | -1.08(-2.63%) |
Mar 26, 2020 | 39.73 | 40.99 | 39.69 | 40.99 | 197,295 | +1.35(+3.41%) |
Mar 25, 2020 | 39.13 | 40.12 | 38.69 | 39.64 | 66,466 | +1.19(+3.09%) |
Mar 24, 2020 | 38.02 | 38.76 | 37.43 | 38.45 | 260,201 | +0.20(+0.52%) |
Mar 23, 2020 | 38.83 | 39.32 | 37.49 | 38.25 | 79,881 | -0.79(-2.02%) |
Mar 20, 2020 | 40.30 | 41.40 | 38.84 | 39.04 | 87,500 | -0.97(-2.42%) |
Mar 19, 2020 | 38.76 | 41.50 | 38.56 | 40.01 | 99,643 | +0.78(+1.99%) |
Mar 18, 2020 | 39.61 | 40.97 | 38.25 | 39.23 | 187,123 | -1.54(-3.78%) |
Mar 17, 2020 | 39.16 | 41.35 | 38.24 | 40.77 | 143,872 | -0.27(-0.66%) |
Mar 16, 2020 | 38.84 | 42.30 | 38.42 | 41.04 | 97,128 | -2.96(-6.73%) |
Mar 13, 2020 | 43.85 | 44.00 | 42.00 | 44.00 | 128,700 | +2.73(+6.61%) |
Mar 12, 2020 | 41.53 | 42.31 | 39.89 | 41.27 | 237,552 | -3.65(-8.13%) |
Mar 11, 2020 | 46.40 | 46.40 | 44.48 | 44.92 | 276,066 | -2.87(-6.01%) |
Mar 10, 2020 | 47.84 | 47.95 | 46.00 | 47.79 | 86,686 | +0.32(+0.67%) |
Mar 09, 2020 | 48.58 | 48.96 | 46.95 | 47.47 | 53,906 | -3.48(-6.83%) |
Mar 06, 2020 | 50.37 | 50.95 | 50.24 | 50.95 | 73,100 | -0.28(-0.55%) |
Mar 05, 2020 | 51.47 | 51.96 | 51.12 | 51.23 | 48,104 | -1.03(-1.97%) |
Mar 04, 2020 | 51.71 | 52.40 | 51.28 | 52.26 | 75,711 | +1.55(+3.06%) |
Mar 03, 2020 | 51.31 | 52.02 | 50.50 | 50.71 | 119,262 | -0.64(-1.25%) |