Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.14 | 44.38 | 44.13 | 44.13 | 3,255 | +0.44(+1.00%) |
May 28, 2020 | 43.79 | 43.81 | 43.63 | 43.69 | 7,015 | +0.15(+0.34%) |
May 27, 2020 | 42.67 | 43.56 | 42.67 | 43.54 | 2,307 | +0.21(+0.49%) |
May 26, 2020 | 43.78 | 43.78 | 43.33 | 43.33 | 4,445 | -0.56(-1.28%) |
May 22, 2020 | 43.82 | 43.89 | 43.82 | 43.89 | 7,351 | +0.42(+0.96%) |
May 21, 2020 | 43.97 | 44.03 | 43.48 | 43.48 | 4,103 | -0.94(-2.11%) |
May 20, 2020 | 44.42 | 44.51 | 44.34 | 44.41 | 5,052 | +0.23(+0.52%) |
May 19, 2020 | 43.90 | 44.29 | 43.90 | 44.18 | 5,273 | +0.59(+1.35%) |
May 18, 2020 | 44.01 | 44.06 | 43.56 | 43.59 | 28,709 | -0.24(-0.54%) |
May 15, 2020 | 43.66 | 43.92 | 43.60 | 43.83 | 13,338 | +0.58(+1.35%) |
May 14, 2020 | 42.65 | 43.28 | 42.65 | 43.24 | 14,779 | +0.54(+1.26%) |
May 13, 2020 | 42.48 | 42.72 | 42.48 | 42.71 | 5,583 | +0.38(+0.91%) |
May 12, 2020 | 42.52 | 42.54 | 42.32 | 42.32 | 909 | +0.14(+0.34%) |
May 11, 2020 | 42.27 | 42.29 | 42.04 | 42.18 | 12,472 | -0.30(-0.70%) |
May 08, 2020 | 42.56 | 42.85 | 42.30 | 42.48 | 5,776 | -0.12(-0.28%) |
May 07, 2020 | 42.05 | 42.60 | 41.89 | 42.60 | 1,951 | +0.82(+1.95%) |
May 06, 2020 | 41.91 | 41.91 | 41.58 | 41.78 | 1,910 | -0.46(-1.10%) |
May 05, 2020 | 41.83 | 42.24 | 41.83 | 42.24 | 942 | +0.28(+0.67%) |
May 04, 2020 | 42.02 | 42.04 | 41.75 | 41.96 | 90,096 | +0.06(+0.13%) |
May 01, 2020 | 41.55 | 41.91 | 41.42 | 41.91 | 22,580 | +0.13(+0.32%) |
Apr 30, 2020 | 42.12 | 42.18 | 41.49 | 41.77 | 5,303 | -0.69(-1.62%) |
Apr 29, 2020 | 42.09 | 42.47 | 42.09 | 42.46 | 4,354 | +0.40(+0.94%) |
Apr 28, 2020 | 42.28 | 42.28 | 42.00 | 42.06 | 20,701 | -0.16(-0.38%) |
Apr 27, 2020 | 42.69 | 42.69 | 42.14 | 42.22 | 8,287 | -0.29(-0.69%) |
Apr 24, 2020 | 42.76 | 42.76 | 42.22 | 42.51 | 4,621 | -0.23(-0.54%) |
Apr 23, 2020 | 42.80 | 42.93 | 42.54 | 42.75 | 9,569 | -0.31(-0.72%) |
Apr 22, 2020 | 42.09 | 43.06 | 42.00 | 43.06 | 26,426 | +1.56(+3.77%) |
Apr 21, 2020 | 41.09 | 41.49 | 41.03 | 41.49 | 10,081 | -0.39(-0.94%) |
Apr 20, 2020 | 41.48 | 42.17 | 41.48 | 41.89 | 20,594 | +0.25(+0.60%) |
Apr 17, 2020 | 42.06 | 42.06 | 41.48 | 41.64 | 10,607 | -1.05(-2.45%) |
Apr 16, 2020 | 42.75 | 43.09 | 42.30 | 42.69 | 13,881 | +0.00(+0.00%) |
Apr 15, 2020 | 42.67 | 42.92 | 42.56 | 42.69 | 1,662 | -0.51(-1.19%) |
Apr 14, 2020 | 43.53 | 43.92 | 42.99 | 43.20 | 12,359 | +0.00(+0.00%) |
Apr 13, 2020 | 42.49 | 43.33 | 42.41 | 43.20 | 6,315 | +0.73(+1.71%) |
Apr 09, 2020 | 42.43 | 43.04 | 42.26 | 42.47 | 12,287 | +1.45(+3.54%) |
Apr 08, 2020 | 41.40 | 41.45 | 41.02 | 41.02 | 1,570 | -0.21(-0.51%) |
Apr 07, 2020 | 41.49 | 41.59 | 41.02 | 41.23 | 4,591 | -0.37(-0.89%) |
Apr 06, 2020 | 40.67 | 41.80 | 40.67 | 41.60 | 43,888 | +1.43(+3.57%) |
Apr 03, 2020 | 39.83 | 40.22 | 39.83 | 40.17 | 26,991 | +0.19(+0.46%) |
Apr 02, 2020 | 39.60 | 40.11 | 39.59 | 39.98 | 51,317 | +0.90(+2.31%) |
Apr 01, 2020 | 38.57 | 39.08 | 38.57 | 39.08 | 96,013 | +0.29(+0.74%) |
Mar 31, 2020 | 39.42 | 39.59 | 38.79 | 38.79 | 9,167 | -1.22(-3.05%) |
Mar 30, 2020 | 39.63 | 40.08 | 39.63 | 40.01 | 27,182 | -0.10(-0.24%) |
Mar 27, 2020 | 39.53 | 40.42 | 39.53 | 40.10 | 28,356 | +1.38(+3.57%) |
Mar 26, 2020 | 40.80 | 40.80 | 37.36 | 38.72 | 42,435 | -1.35(-3.37%) |
Mar 25, 2020 | 39.80 | 40.15 | 39.50 | 40.08 | 52,696 | -0.26(-0.64%) |
Mar 24, 2020 | 39.26 | 40.33 | 37.14 | 40.33 | 307,315 | +3.01(+8.06%) |
Mar 23, 2020 | 36.44 | 37.98 | 36.44 | 37.32 | 29,501 | +1.18(+3.27%) |
Mar 20, 2020 | 36.25 | 36.42 | 35.91 | 36.14 | 7,246 | +0.42(+1.17%) |
Mar 19, 2020 | 35.73 | 36.07 | 35.66 | 35.72 | 54,494 | -0.45(-1.24%) |
Mar 18, 2020 | 36.58 | 36.58 | 35.81 | 36.17 | 14,276 | -1.02(-2.74%) |
Mar 17, 2020 | 38.57 | 39.91 | 36.23 | 37.19 | 27,424 | +0.37(+1.01%) |
Mar 16, 2020 | 35.66 | 36.88 | 33.46 | 36.82 | 47,464 | -1.01(-2.67%) |
Mar 13, 2020 | 39.57 | 39.57 | 37.57 | 37.83 | 109,855 | -1.49(-3.78%) |
Mar 12, 2020 | 39.80 | 40.29 | 39.19 | 39.31 | 20,875 | -1.82(-4.43%) |
Mar 11, 2020 | 41.71 | 41.78 | 41.03 | 41.14 | 30,727 | -0.15(-0.36%) |
Mar 10, 2020 | 41.69 | 41.70 | 41.24 | 41.29 | 88,319 | -0.70(-1.68%) |
Mar 09, 2020 | 42.17 | 42.17 | 41.69 | 41.99 | 97,749 | -0.18(-0.43%) |
Mar 06, 2020 | 42.59 | 42.60 | 41.63 | 42.17 | 20,164 | -0.11(-0.26%) |
Mar 05, 2020 | 41.84 | 42.32 | 41.83 | 42.28 | 56,123 | +0.83(+2.01%) |
Mar 04, 2020 | 41.60 | 41.60 | 41.37 | 41.45 | 419,957 | +0.05(+0.11%) |
Mar 03, 2020 | 40.70 | 41.68 | 40.70 | 41.40 | 194,029 | +1.28(+3.18%) |