Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.11 | 39.32 | 37.90 | 38.96 | 432,019 | -0.17(-0.45%) |
May 28, 2020 | 39.82 | 40.09 | 38.95 | 39.13 | 407,963 | -0.61(-1.54%) |
May 27, 2020 | 39.04 | 39.82 | 38.59 | 39.74 | 357,351 | +1.10(+2.85%) |
May 26, 2020 | 38.85 | 39.32 | 38.39 | 38.64 | 401,393 | +0.38(+0.98%) |
May 22, 2020 | 38.35 | 38.82 | 37.44 | 38.27 | 246,378 | +0.04(+0.11%) |
May 21, 2020 | 38.05 | 38.43 | 37.23 | 38.22 | 279,150 | +0.11(+0.30%) |
May 20, 2020 | 37.52 | 38.13 | 36.63 | 38.11 | 236,075 | +0.91(+2.44%) |
May 19, 2020 | 38.37 | 38.63 | 37.15 | 37.20 | 266,796 | -1.15(-2.99%) |
May 18, 2020 | 38.56 | 39.07 | 37.71 | 38.35 | 313,899 | -0.03(-0.09%) |
May 15, 2020 | 37.79 | 39.10 | 37.58 | 38.38 | 762,925 | +0.65(+1.71%) |
May 14, 2020 | 37.24 | 37.95 | 36.75 | 37.73 | 358,408 | +0.40(+1.08%) |
May 13, 2020 | 37.77 | 38.11 | 36.86 | 37.33 | 259,912 | -0.47(-1.25%) |
May 12, 2020 | 37.65 | 38.46 | 37.45 | 37.80 | 336,826 | +0.25(+0.66%) |
May 11, 2020 | 38.49 | 38.91 | 37.43 | 37.55 | 401,449 | -1.23(-3.17%) |
May 08, 2020 | 38.76 | 39.03 | 38.45 | 38.78 | 340,514 | +0.28(+0.73%) |
May 07, 2020 | 37.93 | 38.94 | 37.93 | 38.50 | 310,953 | +0.73(+1.94%) |
May 06, 2020 | 37.63 | 38.17 | 37.27 | 37.77 | 269,774 | +0.10(+0.28%) |
May 05, 2020 | 38.11 | 38.43 | 37.64 | 37.66 | 261,856 | -0.34(-0.90%) |
May 04, 2020 | 36.98 | 38.11 | 36.54 | 38.00 | 386,297 | +0.89(+2.40%) |
May 01, 2020 | 35.96 | 37.11 | 35.79 | 37.11 | 416,578 | +0.82(+2.26%) |
Apr 30, 2020 | 37.37 | 37.48 | 36.29 | 36.29 | 349,025 | -1.34(-3.55%) |
Apr 29, 2020 | 38.95 | 39.18 | 37.50 | 37.63 | 463,759 | -0.69(-1.80%) |
Apr 28, 2020 | 38.47 | 39.25 | 38.21 | 38.32 | 405,044 | +0.18(+0.48%) |
Apr 27, 2020 | 36.77 | 38.38 | 36.64 | 38.14 | 516,917 | +1.70(+4.68%) |
Apr 24, 2020 | 36.88 | 37.05 | 36.31 | 36.43 | 282,751 | -0.22(-0.60%) |
Apr 23, 2020 | 35.94 | 36.90 | 35.93 | 36.65 | 387,326 | +0.88(+2.47%) |
Apr 22, 2020 | 35.99 | 36.25 | 35.29 | 35.77 | 219,639 | +0.26(+0.74%) |
Apr 21, 2020 | 35.24 | 36.27 | 35.22 | 35.50 | 284,442 | -0.30(-0.83%) |
Apr 20, 2020 | 35.91 | 36.32 | 35.59 | 35.80 | 273,928 | -0.52(-1.42%) |
Apr 17, 2020 | 36.35 | 36.51 | 35.36 | 36.32 | 364,991 | +0.32(+0.90%) |
Apr 16, 2020 | 35.09 | 36.38 | 34.47 | 35.99 | 521,988 | +0.94(+2.69%) |
Apr 15, 2020 | 33.97 | 35.17 | 33.21 | 35.05 | 656,102 | +0.90(+2.64%) |
Apr 14, 2020 | 35.65 | 35.96 | 34.04 | 34.15 | 634,117 | -1.08(-3.05%) |
Apr 13, 2020 | 34.38 | 35.91 | 33.71 | 35.22 | 522,358 | +0.59(+1.69%) |
Apr 09, 2020 | 34.48 | 35.57 | 34.05 | 34.64 | 579,915 | +0.24(+0.69%) |
Apr 08, 2020 | 33.76 | 34.66 | 32.72 | 34.40 | 677,798 | +0.87(+2.58%) |
Apr 07, 2020 | 36.04 | 36.27 | 33.51 | 33.54 | 756,667 | -2.35(-6.55%) |
Apr 06, 2020 | 35.91 | 36.68 | 35.29 | 35.89 | 542,583 | +0.49(+1.38%) |
Apr 03, 2020 | 34.38 | 35.54 | 33.69 | 35.40 | 480,059 | +0.88(+2.56%) |
Apr 02, 2020 | 35.76 | 36.51 | 33.91 | 34.52 | 720,657 | -1.72(-4.75%) |
Apr 01, 2020 | 37.69 | 38.81 | 35.92 | 36.24 | 672,162 | -2.21(-5.75%) |
Mar 31, 2020 | 37.08 | 38.49 | 36.07 | 38.45 | 1,095,901 | +1.35(+3.63%) |
Mar 30, 2020 | 39.08 | 40.78 | 34.98 | 37.10 | 966,680 | +0.02(+0.05%) |
Mar 27, 2020 | 34.78 | 37.77 | 34.62 | 37.09 | 1,055,514 | +1.92(+5.47%) |
Mar 26, 2020 | 34.13 | 35.71 | 33.98 | 35.16 | 1,179,211 | +1.00(+2.92%) |
Mar 25, 2020 | 33.99 | 35.65 | 33.23 | 34.17 | 870,259 | +0.06(+0.18%) |
Mar 24, 2020 | 35.25 | 35.68 | 33.34 | 34.11 | 899,451 | +0.01(+0.03%) |
Mar 23, 2020 | 35.57 | 37.50 | 33.28 | 34.10 | 936,628 | -0.92(-2.62%) |
Mar 20, 2020 | 32.25 | 35.52 | 31.73 | 35.01 | 1,264,031 | +2.04(+6.18%) |
Mar 19, 2020 | 33.02 | 34.89 | 31.22 | 32.98 | 1,504,970 | -0.17(-0.53%) |
Mar 18, 2020 | 35.31 | 37.63 | 32.51 | 33.15 | 1,470,445 | -3.07(-8.47%) |
Mar 17, 2020 | 34.00 | 36.68 | 34.00 | 36.22 | 1,715,518 | +3.53(+10.80%) |
Mar 16, 2020 | 27.17 | 34.92 | 27.17 | 32.69 | 1,393,039 | +1.55(+4.97%) |
Mar 13, 2020 | 27.95 | 31.25 | 27.35 | 31.14 | 1,090,629 | +4.08(+15.09%) |
Mar 12, 2020 | 29.04 | 29.04 | 26.87 | 27.06 | 902,460 | -3.15(-10.42%) |
Mar 11, 2020 | 31.42 | 31.42 | 29.95 | 30.21 | 508,555 | -1.77(-5.52%) |
Mar 10, 2020 | 32.39 | 32.56 | 30.33 | 31.97 | 848,531 | +0.12(+0.38%) |
Mar 09, 2020 | 31.00 | 32.78 | 30.84 | 31.85 | 613,109 | -0.73(-2.25%) |
Mar 06, 2020 | 32.03 | 32.78 | 31.67 | 32.58 | 324,729 | +0.03(+0.11%) |
Mar 05, 2020 | 32.02 | 32.66 | 31.98 | 32.55 | 314,197 | -0.03(-0.11%) |
Mar 04, 2020 | 31.78 | 32.64 | 31.63 | 32.58 | 259,352 | +1.19(+3.79%) |
Mar 03, 2020 | 31.75 | 32.21 | 30.81 | 31.39 | 436,828 | -0.42(-1.32%) |