Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.70 | 41.83 | 41.23 | 41.74 | 273,833 | -0.18(-0.42%) |
May 28, 2020 | 42.09 | 42.34 | 41.76 | 41.92 | 140,974 | +0.21(+0.50%) |
May 27, 2020 | 41.60 | 41.74 | 41.24 | 41.71 | 167,696 | +0.69(+1.67%) |
May 26, 2020 | 40.92 | 41.23 | 40.92 | 41.02 | 130,292 | +1.35(+3.40%) |
May 22, 2020 | 39.77 | 39.77 | 39.44 | 39.67 | 112,256 | -0.33(-0.84%) |
May 21, 2020 | 40.30 | 40.39 | 39.81 | 40.01 | 177,479 | -0.34(-0.85%) |
May 20, 2020 | 40.35 | 40.60 | 40.14 | 40.35 | 159,462 | +0.57(+1.43%) |
May 19, 2020 | 40.23 | 40.23 | 39.77 | 39.78 | 130,373 | -0.44(-1.10%) |
May 18, 2020 | 39.59 | 40.39 | 39.55 | 40.23 | 214,598 | +1.69(+4.39%) |
May 15, 2020 | 38.44 | 38.80 | 38.31 | 38.54 | 246,008 | -0.09(-0.24%) |
May 14, 2020 | 38.02 | 38.71 | 37.69 | 38.63 | 665,718 | -0.22(-0.56%) |
May 13, 2020 | 39.42 | 39.43 | 38.61 | 38.85 | 208,764 | -0.50(-1.28%) |
May 12, 2020 | 39.93 | 40.04 | 39.27 | 39.35 | 175,758 | -0.54(-1.34%) |
May 11, 2020 | 39.76 | 39.98 | 39.65 | 39.88 | 271,353 | -0.14(-0.36%) |
May 08, 2020 | 39.90 | 40.11 | 39.71 | 40.03 | 235,021 | +0.75(+1.90%) |
May 07, 2020 | 39.36 | 39.65 | 39.25 | 39.28 | 225,288 | +0.23(+0.58%) |
May 06, 2020 | 39.57 | 39.66 | 39.02 | 39.05 | 136,392 | -0.41(-1.04%) |
May 05, 2020 | 39.62 | 39.93 | 39.30 | 39.47 | 377,432 | +0.19(+0.49%) |
May 04, 2020 | 38.95 | 39.35 | 38.81 | 39.27 | 223,083 | +0.07(+0.17%) |
May 01, 2020 | 39.52 | 39.81 | 39.03 | 39.21 | 192,029 | -1.03(-2.56%) |
Apr 30, 2020 | 40.70 | 40.74 | 40.08 | 40.24 | 559,499 | -0.85(-2.08%) |
Apr 29, 2020 | 40.86 | 41.32 | 40.79 | 41.09 | 308,670 | +1.31(+3.31%) |
Apr 28, 2020 | 40.31 | 40.31 | 39.77 | 39.77 | 184,484 | +0.28(+0.70%) |
Apr 27, 2020 | 39.04 | 39.59 | 38.89 | 39.50 | 1,143,352 | +0.83(+2.14%) |
Apr 24, 2020 | 38.69 | 38.72 | 38.20 | 38.67 | 128,139 | +0.27(+0.70%) |
Apr 23, 2020 | 38.55 | 39.08 | 38.32 | 38.40 | 356,327 | +0.02(+0.04%) |
Apr 22, 2020 | 38.38 | 38.48 | 38.20 | 38.38 | 267,055 | +0.65(+1.73%) |
Apr 21, 2020 | 38.10 | 38.14 | 37.56 | 37.73 | 229,712 | -0.91(-2.36%) |
Apr 20, 2020 | 38.56 | 39.17 | 38.56 | 38.64 | 458,826 | -0.69(-1.75%) |
Apr 17, 2020 | 39.13 | 39.36 | 38.80 | 39.33 | 333,186 | +1.09(+2.85%) |
Apr 16, 2020 | 38.49 | 38.49 | 37.91 | 38.24 | 840,227 | -0.19(-0.50%) |
Apr 15, 2020 | 38.79 | 39.19 | 38.29 | 38.44 | 227,034 | -1.59(-3.97%) |
Apr 14, 2020 | 39.85 | 40.27 | 39.69 | 40.03 | 581,283 | +0.70(+1.77%) |
Apr 13, 2020 | 39.65 | 39.67 | 39.02 | 39.33 | 612,836 | -0.34(-0.87%) |
Apr 09, 2020 | 39.59 | 39.99 | 39.24 | 39.67 | 260,100 | +0.76(+1.96%) |
Apr 08, 2020 | 38.80 | 39.02 | 38.32 | 38.91 | 456,301 | +0.18(+0.45%) |
Apr 07, 2020 | 39.55 | 39.86 | 38.54 | 38.74 | 362,746 | +0.31(+0.81%) |
Apr 06, 2020 | 37.92 | 38.47 | 37.71 | 38.43 | 444,789 | +1.96(+5.37%) |
Apr 03, 2020 | 36.86 | 37.08 | 36.31 | 36.47 | 596,033 | -0.76(-2.05%) |
Apr 02, 2020 | 36.69 | 37.62 | 36.57 | 37.23 | 202,634 | +0.89(+2.44%) |
Apr 01, 2020 | 36.81 | 37.25 | 36.29 | 36.34 | 235,731 | -1.58(-4.17%) |
Mar 31, 2020 | 37.77 | 38.41 | 37.61 | 37.92 | 583,197 | -0.19(-0.51%) |
Mar 30, 2020 | 37.32 | 38.16 | 37.02 | 38.12 | 515,340 | +0.93(+2.50%) |
Mar 27, 2020 | 37.44 | 38.12 | 36.74 | 37.19 | 622,186 | -1.54(-3.98%) |
Mar 26, 2020 | 37.93 | 38.91 | 37.89 | 38.73 | 1,426,370 | +1.00(+2.66%) |
Mar 25, 2020 | 36.74 | 38.52 | 36.25 | 37.72 | 379,277 | +1.67(+4.65%) |
Mar 24, 2020 | 35.51 | 36.60 | 35.09 | 36.05 | 332,247 | +2.93(+8.85%) |
Mar 23, 2020 | 34.24 | 34.33 | 32.93 | 33.12 | 681,034 | -0.96(-2.81%) |
Mar 20, 2020 | 35.03 | 35.70 | 33.90 | 34.07 | 545,506 | +0.04(+0.12%) |
Mar 19, 2020 | 33.68 | 34.78 | 33.09 | 34.03 | 491,373 | +0.37(+1.09%) |
Mar 18, 2020 | 34.03 | 35.38 | 33.03 | 33.67 | 533,572 | -2.59(-7.16%) |
Mar 17, 2020 | 35.19 | 36.57 | 34.93 | 36.26 | 441,407 | +1.33(+3.81%) |
Mar 16, 2020 | 35.46 | 36.47 | 34.93 | 34.93 | 768,443 | -4.32(-11.02%) |
Mar 13, 2020 | 39.21 | 40.63 | 36.84 | 39.26 | 893,948 | +2.42(+6.57%) |
Mar 12, 2020 | 38.69 | 39.04 | 36.33 | 36.84 | 920,656 | -4.48(-10.85%) |
Mar 11, 2020 | 42.36 | 42.60 | 41.13 | 41.32 | 472,413 | -2.22(-5.10%) |
Mar 10, 2020 | 43.89 | 43.96 | 42.23 | 43.54 | 412,644 | +1.55(+3.68%) |
Mar 09, 2020 | 42.76 | 45.26 | 41.59 | 41.99 | 1,672,040 | -4.05(-8.80%) |
Mar 06, 2020 | 45.84 | 46.28 | 45.64 | 46.04 | 348,561 | -0.82(-1.76%) |
Mar 05, 2020 | 47.17 | 47.38 | 46.69 | 46.87 | 200,929 | -1.25(-2.59%) |
Mar 04, 2020 | 47.67 | 48.11 | 47.34 | 48.11 | 159,104 | +1.32(+2.83%) |
Mar 03, 2020 | 47.67 | 48.22 | 46.58 | 46.79 | 346,193 | -0.65(-1.36%) |