Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.23 | 41.53 | 40.76 | 41.49 | 320,695 | +0.25(+0.61%) |
May 28, 2020 | 41.49 | 41.66 | 41.13 | 41.24 | 413,944 | +0.03(+0.07%) |
May 27, 2020 | 40.91 | 41.22 | 40.53 | 41.21 | 345,090 | +0.70(+1.74%) |
May 26, 2020 | 40.87 | 40.87 | 40.48 | 40.50 | 238,431 | +0.53(+1.32%) |
May 22, 2020 | 39.92 | 40.00 | 39.74 | 39.98 | 385,761 | +0.06(+0.14%) |
May 21, 2020 | 40.12 | 40.26 | 39.83 | 39.92 | 374,583 | -0.33(-0.83%) |
May 20, 2020 | 40.14 | 40.43 | 40.10 | 40.25 | 296,042 | +0.51(+1.28%) |
May 19, 2020 | 40.18 | 40.31 | 39.74 | 39.74 | 321,613 | -0.53(-1.31%) |
May 18, 2020 | 40.14 | 40.47 | 40.02 | 40.27 | 326,908 | +1.09(+2.79%) |
May 15, 2020 | 38.76 | 39.20 | 38.65 | 39.18 | 257,967 | +0.10(+0.26%) |
May 14, 2020 | 38.20 | 39.10 | 37.98 | 39.08 | 484,492 | +0.43(+1.12%) |
May 13, 2020 | 39.24 | 39.32 | 38.34 | 38.64 | 610,280 | -0.62(-1.58%) |
May 12, 2020 | 40.15 | 40.23 | 39.26 | 39.26 | 351,908 | -0.72(-1.80%) |
May 11, 2020 | 39.60 | 40.16 | 39.58 | 39.98 | 275,988 | +0.06(+0.16%) |
May 08, 2020 | 39.59 | 39.96 | 39.47 | 39.92 | 691,299 | +0.79(+2.01%) |
May 07, 2020 | 39.33 | 39.51 | 39.08 | 39.13 | 298,523 | +0.18(+0.47%) |
May 06, 2020 | 39.44 | 39.49 | 38.95 | 38.95 | 277,155 | -0.30(-0.75%) |
May 05, 2020 | 39.25 | 39.61 | 39.16 | 39.24 | 335,941 | +0.31(+0.81%) |
May 04, 2020 | 38.76 | 38.94 | 38.43 | 38.93 | 722,969 | +0.09(+0.24%) |
May 01, 2020 | 39.34 | 39.34 | 38.72 | 38.84 | 341,757 | -1.02(-2.55%) |
Apr 30, 2020 | 40.20 | 40.20 | 39.70 | 39.85 | 505,098 | -0.59(-1.46%) |
Apr 29, 2020 | 40.37 | 40.65 | 40.10 | 40.45 | 377,469 | +0.76(+1.91%) |
Apr 28, 2020 | 40.21 | 40.24 | 39.58 | 39.69 | 829,258 | -0.01(-0.02%) |
Apr 27, 2020 | 39.30 | 39.80 | 39.22 | 39.70 | 995,131 | +0.63(+1.61%) |
Apr 24, 2020 | 38.72 | 39.13 | 38.48 | 39.07 | 442,955 | +0.57(+1.49%) |
Apr 23, 2020 | 38.69 | 39.14 | 38.47 | 38.50 | 574,370 | +0.09(+0.24%) |
Apr 22, 2020 | 38.27 | 38.66 | 38.08 | 38.40 | 461,531 | +0.67(+1.76%) |
Apr 21, 2020 | 38.20 | 38.43 | 37.66 | 37.74 | 551,993 | -1.13(-2.90%) |
Apr 20, 2020 | 39.13 | 39.47 | 38.84 | 38.87 | 483,341 | -0.73(-1.84%) |
Apr 17, 2020 | 39.55 | 39.66 | 39.06 | 39.59 | 652,474 | +0.85(+2.19%) |
Apr 16, 2020 | 38.64 | 38.81 | 38.15 | 38.75 | 582,759 | +0.35(+0.91%) |
Apr 15, 2020 | 38.39 | 38.61 | 38.12 | 38.39 | 462,779 | -0.86(-2.19%) |
Apr 14, 2020 | 38.79 | 39.31 | 38.60 | 39.25 | 537,733 | +1.18(+3.10%) |
Apr 13, 2020 | 38.35 | 38.35 | 37.65 | 38.07 | 612,047 | -0.42(-1.10%) |
Apr 09, 2020 | 38.59 | 38.95 | 38.28 | 38.50 | 857,037 | +0.30(+0.77%) |
Apr 08, 2020 | 37.45 | 38.37 | 37.13 | 38.20 | 642,836 | +1.20(+3.24%) |
Apr 07, 2020 | 38.19 | 38.19 | 37.00 | 37.00 | 994,286 | -0.09(-0.25%) |
Apr 06, 2020 | 36.29 | 37.25 | 36.07 | 37.09 | 1,194,049 | +2.15(+6.15%) |
Apr 03, 2020 | 35.28 | 35.53 | 34.58 | 34.94 | 456,472 | -0.45(-1.28%) |
Apr 02, 2020 | 34.30 | 35.43 | 34.20 | 35.40 | 617,281 | +0.90(+2.60%) |
Apr 01, 2020 | 34.61 | 35.20 | 34.22 | 34.50 | 1,637,313 | -1.41(-3.93%) |
Mar 31, 2020 | 36.35 | 36.57 | 35.73 | 35.91 | 919,944 | -0.54(-1.49%) |
Mar 30, 2020 | 35.63 | 36.50 | 35.44 | 36.46 | 1,558,455 | +1.21(+3.43%) |
Mar 27, 2020 | 35.08 | 36.27 | 34.96 | 35.25 | 1,038,412 | -1.02(-2.82%) |
Mar 26, 2020 | 34.48 | 36.37 | 34.48 | 36.27 | 1,256,094 | +2.14(+6.27%) |
Mar 25, 2020 | 33.79 | 35.34 | 33.15 | 34.13 | 983,958 | +0.47(+1.38%) |
Mar 24, 2020 | 32.59 | 33.71 | 32.30 | 33.66 | 1,085,395 | +2.70(+8.72%) |
Mar 23, 2020 | 31.85 | 32.08 | 30.56 | 30.96 | 1,404,300 | -1.01(-3.17%) |
Mar 20, 2020 | 34.00 | 34.18 | 31.98 | 31.98 | 665,286 | -1.64(-4.87%) |
Mar 19, 2020 | 33.83 | 34.40 | 32.68 | 33.62 | 1,031,019 | -0.18(-0.54%) |
Mar 18, 2020 | 33.44 | 34.53 | 32.05 | 33.80 | 952,042 | -1.79(-5.02%) |
Mar 17, 2020 | 34.11 | 35.94 | 33.38 | 35.58 | 927,257 | +2.20(+6.59%) |
Mar 16, 2020 | 33.27 | 35.88 | 32.84 | 33.39 | 904,733 | -3.97(-10.62%) |
Mar 13, 2020 | 36.31 | 37.42 | 34.52 | 37.35 | 755,266 | +3.04(+8.85%) |
Mar 12, 2020 | 35.42 | 36.69 | 34.31 | 34.31 | 1,833,151 | -3.67(-9.67%) |
Mar 11, 2020 | 38.76 | 38.94 | 37.55 | 37.99 | 1,016,046 | -1.77(-4.44%) |
Mar 10, 2020 | 39.43 | 39.78 | 37.88 | 39.75 | 2,522,259 | +1.61(+4.22%) |
Mar 09, 2020 | 40.27 | 40.27 | 37.84 | 38.14 | 849,615 | -2.78(-6.79%) |
Mar 06, 2020 | 40.11 | 41.08 | 39.99 | 40.92 | 391,434 | -0.44(-1.07%) |
Mar 05, 2020 | 41.53 | 42.07 | 41.04 | 41.36 | 441,987 | -1.22(-2.87%) |
Mar 04, 2020 | 41.62 | 42.62 | 41.32 | 42.59 | 558,183 | +1.76(+4.30%) |
Mar 03, 2020 | 41.97 | 42.61 | 40.44 | 40.83 | 653,694 | -1.09(-2.61%) |