Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.02 | 41.30 | 40.87 | 41.28 | 56,833 | +0.33(+0.81%) |
May 28, 2020 | 41.15 | 41.45 | 40.94 | 40.94 | 26,933 | +0.20(+0.50%) |
May 27, 2020 | 40.66 | 40.78 | 40.24 | 40.74 | 57,068 | +0.73(+1.83%) |
May 26, 2020 | 40.07 | 40.23 | 39.95 | 40.01 | 52,361 | +1.43(+3.72%) |
May 22, 2020 | 38.38 | 38.61 | 38.30 | 38.57 | 30,467 | +0.20(+0.51%) |
May 21, 2020 | 38.67 | 38.81 | 38.33 | 38.38 | 140,652 | -0.28(-0.73%) |
May 20, 2020 | 38.59 | 38.81 | 38.56 | 38.66 | 43,600 | +0.77(+2.03%) |
May 19, 2020 | 38.18 | 38.32 | 37.89 | 37.89 | 30,444 | -0.22(-0.58%) |
May 18, 2020 | 37.55 | 38.27 | 37.55 | 38.11 | 65,457 | +1.45(+3.96%) |
May 15, 2020 | 36.51 | 36.68 | 36.43 | 36.66 | 51,208 | +0.08(+0.21%) |
May 14, 2020 | 35.99 | 36.62 | 35.74 | 36.58 | 32,836 | -0.55(-1.49%) |
May 13, 2020 | 37.68 | 37.68 | 36.91 | 37.14 | 248,773 | -0.49(-1.29%) |
May 12, 2020 | 38.35 | 38.35 | 37.56 | 37.62 | 55,941 | -0.75(-1.96%) |
May 11, 2020 | 38.21 | 38.44 | 38.09 | 38.38 | 33,633 | -0.27(-0.71%) |
May 08, 2020 | 38.44 | 38.65 | 38.44 | 38.65 | 113,667 | +0.80(+2.12%) |
May 07, 2020 | 37.74 | 38.03 | 37.70 | 37.85 | 13,766 | +0.59(+1.58%) |
May 06, 2020 | 37.63 | 37.65 | 37.21 | 37.26 | 53,952 | -0.22(-0.59%) |
May 05, 2020 | 37.70 | 37.92 | 37.40 | 37.48 | 37,895 | -0.32(-0.86%) |
May 04, 2020 | 37.39 | 37.80 | 37.33 | 37.80 | 49,863 | -0.01(-0.02%) |
May 01, 2020 | 38.09 | 38.14 | 37.70 | 37.81 | 31,287 | -0.76(-1.97%) |
Apr 30, 2020 | 38.53 | 38.83 | 38.36 | 38.57 | 46,218 | -0.36(-0.92%) |
Apr 29, 2020 | 38.63 | 39.07 | 38.61 | 38.93 | 116,371 | +1.51(+4.04%) |
Apr 28, 2020 | 38.01 | 38.04 | 37.42 | 37.42 | 57,557 | +0.38(+1.04%) |
Apr 27, 2020 | 36.85 | 37.09 | 36.80 | 37.04 | 47,108 | +0.50(+1.38%) |
Apr 24, 2020 | 36.38 | 36.57 | 36.12 | 36.53 | 62,809 | +0.54(+1.49%) |
Apr 23, 2020 | 36.29 | 36.70 | 35.91 | 36.00 | 69,782 | +0.09(+0.26%) |
Apr 22, 2020 | 36.02 | 36.02 | 35.76 | 35.90 | 25,305 | +0.33(+0.94%) |
Apr 21, 2020 | 35.57 | 35.90 | 35.22 | 35.57 | 45,199 | -0.66(-1.81%) |
Apr 20, 2020 | 36.36 | 36.79 | 36.20 | 36.23 | 60,976 | -0.68(-1.85%) |
Apr 17, 2020 | 36.73 | 37.01 | 36.56 | 36.91 | 59,060 | +1.24(+3.47%) |
Apr 16, 2020 | 35.97 | 35.97 | 35.33 | 35.67 | 49,435 | -0.08(-0.21%) |
Apr 15, 2020 | 35.94 | 36.18 | 35.73 | 35.75 | 78,443 | -1.69(-4.51%) |
Apr 14, 2020 | 37.52 | 37.70 | 37.34 | 37.44 | 95,297 | +0.22(+0.60%) |
Apr 13, 2020 | 37.45 | 37.51 | 36.84 | 37.22 | 69,953 | -0.34(-0.91%) |
Apr 09, 2020 | 37.29 | 37.75 | 37.22 | 37.56 | 101,128 | +1.01(+2.76%) |
Apr 08, 2020 | 36.23 | 36.66 | 36.14 | 36.55 | 140,655 | +0.92(+2.59%) |
Apr 07, 2020 | 36.60 | 36.64 | 35.59 | 35.63 | 55,899 | +0.82(+2.35%) |
Apr 06, 2020 | 34.42 | 34.94 | 34.37 | 34.81 | 123,460 | +1.72(+5.18%) |
Apr 03, 2020 | 33.30 | 33.36 | 32.80 | 33.09 | 36,092 | -0.79(-2.34%) |
Apr 02, 2020 | 33.51 | 33.96 | 33.28 | 33.89 | 41,783 | +0.55(+1.64%) |
Apr 01, 2020 | 33.80 | 34.03 | 33.33 | 33.34 | 96,512 | -1.37(-3.93%) |
Mar 31, 2020 | 34.42 | 35.07 | 34.33 | 34.71 | 99,932 | +0.55(+1.62%) |
Mar 30, 2020 | 33.61 | 34.21 | 33.55 | 34.15 | 114,379 | +0.12(+0.35%) |
Mar 27, 2020 | 33.65 | 34.60 | 33.52 | 34.03 | 108,511 | -1.11(-3.16%) |
Mar 26, 2020 | 33.69 | 35.14 | 33.61 | 35.14 | 119,220 | +1.58(+4.70%) |
Mar 25, 2020 | 32.75 | 34.01 | 32.43 | 33.56 | 189,074 | +1.49(+4.66%) |
Mar 24, 2020 | 31.66 | 32.26 | 31.43 | 32.07 | 73,609 | +2.44(+8.22%) |
Mar 23, 2020 | 29.88 | 30.27 | 29.45 | 29.63 | 158,393 | -0.19(-0.62%) |
Mar 20, 2020 | 31.05 | 31.39 | 29.82 | 29.82 | 109,276 | +0.00(+0.00%) |
Mar 19, 2020 | 29.47 | 30.39 | 29.34 | 29.82 | 108,572 | -0.05(-0.17%) |
Mar 18, 2020 | 30.50 | 30.81 | 29.19 | 29.87 | 132,182 | -2.71(-8.31%) |
Mar 17, 2020 | 32.13 | 32.80 | 31.71 | 32.57 | 125,297 | -0.11(-0.34%) |
Mar 16, 2020 | 32.20 | 33.85 | 32.05 | 32.68 | 104,131 | -5.21(-13.75%) |
Mar 13, 2020 | 38.10 | 38.10 | 36.05 | 37.89 | 133,956 | +1.46(+4.00%) |
Mar 12, 2020 | 37.97 | 38.07 | 35.89 | 36.43 | 189,496 | -5.04(-12.15%) |
Mar 11, 2020 | 42.76 | 42.90 | 41.21 | 41.47 | 57,001 | -2.67(-6.05%) |
Mar 10, 2020 | 44.41 | 44.42 | 42.81 | 44.15 | 89,285 | +1.40(+3.27%) |
Mar 09, 2020 | 43.96 | 44.30 | 42.70 | 42.75 | 115,452 | -3.92(-8.40%) |
Mar 06, 2020 | 46.34 | 46.80 | 46.08 | 46.67 | 72,020 | -0.42(-0.90%) |
Mar 05, 2020 | 47.48 | 47.64 | 46.84 | 47.09 | 108,822 | -1.77(-3.62%) |
Mar 04, 2020 | 48.41 | 48.98 | 48.13 | 48.86 | 34,427 | +0.72(+1.50%) |
Mar 03, 2020 | 48.98 | 49.41 | 47.87 | 48.14 | 54,015 | -0.18(-0.38%) |