Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.94 | 38.60 | 37.73 | 38.38 | 573,754 | +0.01(+0.02%) |
May 28, 2020 | 40.19 | 40.19 | 38.14 | 38.37 | 806,552 | -1.19(-3.01%) |
May 27, 2020 | 39.27 | 39.75 | 38.23 | 39.56 | 1,107,443 | +0.67(+1.73%) |
May 26, 2020 | 39.88 | 40.88 | 38.81 | 38.88 | 886,583 | +0.37(+0.95%) |
May 22, 2020 | 38.67 | 38.99 | 38.17 | 38.52 | 564,378 | -0.02(-0.05%) |
May 21, 2020 | 37.95 | 39.41 | 37.87 | 38.53 | 876,226 | +0.75(+1.99%) |
May 20, 2020 | 38.22 | 38.69 | 37.48 | 37.78 | 1,061,654 | +0.05(+0.14%) |
May 19, 2020 | 38.29 | 39.53 | 37.66 | 37.73 | 873,629 | -0.17(-0.44%) |
May 18, 2020 | 37.60 | 39.46 | 37.60 | 37.90 | 1,010,880 | +1.99(+5.54%) |
May 15, 2020 | 34.85 | 36.78 | 34.51 | 35.91 | 789,682 | +1.41(+4.08%) |
May 14, 2020 | 33.88 | 34.80 | 33.44 | 34.50 | 795,912 | -0.10(-0.30%) |
May 13, 2020 | 35.79 | 35.86 | 34.07 | 34.60 | 1,094,756 | -1.29(-3.58%) |
May 12, 2020 | 35.63 | 36.35 | 35.16 | 35.89 | 994,483 | +0.42(+1.18%) |
May 11, 2020 | 35.23 | 36.02 | 34.64 | 35.47 | 1,032,003 | +0.08(+0.22%) |
May 08, 2020 | 35.76 | 37.11 | 34.63 | 35.39 | 1,186,423 | +1.21(+3.53%) |
May 07, 2020 | 33.18 | 34.96 | 32.27 | 34.19 | 1,369,972 | +1.49(+4.54%) |
May 06, 2020 | 33.54 | 34.09 | 32.41 | 32.70 | 773,459 | -0.89(-2.66%) |
May 05, 2020 | 32.62 | 33.89 | 32.38 | 33.60 | 946,946 | +1.41(+4.37%) |
May 04, 2020 | 32.56 | 32.69 | 31.49 | 32.19 | 477,217 | -0.76(-2.32%) |
May 01, 2020 | 33.16 | 34.15 | 32.61 | 32.95 | 643,926 | -0.89(-2.62%) |
Apr 30, 2020 | 34.95 | 35.26 | 33.63 | 33.84 | 659,980 | -1.29(-3.68%) |
Apr 29, 2020 | 34.40 | 35.55 | 34.07 | 35.13 | 893,285 | +1.43(+4.25%) |
Apr 28, 2020 | 33.48 | 34.49 | 32.76 | 33.70 | 1,007,626 | +0.71(+2.16%) |
Apr 27, 2020 | 31.23 | 33.69 | 31.18 | 32.99 | 855,742 | +1.97(+6.36%) |
Apr 24, 2020 | 30.78 | 31.40 | 30.39 | 31.02 | 727,627 | +0.59(+1.94%) |
Apr 23, 2020 | 30.06 | 30.96 | 29.83 | 30.43 | 575,435 | +0.65(+2.19%) |
Apr 22, 2020 | 31.09 | 31.09 | 29.64 | 29.77 | 747,107 | -0.38(-1.27%) |
Apr 21, 2020 | 29.05 | 30.71 | 28.79 | 30.16 | 1,087,074 | +0.19(+0.64%) |
Apr 20, 2020 | 29.61 | 30.73 | 29.40 | 29.97 | 1,247,260 | -0.16(-0.55%) |
Apr 17, 2020 | 30.77 | 31.85 | 29.71 | 30.13 | 1,185,617 | +0.07(+0.23%) |
Apr 16, 2020 | 29.97 | 30.51 | 29.28 | 30.06 | 800,127 | +0.35(+1.17%) |
Apr 15, 2020 | 29.82 | 31.68 | 29.05 | 29.71 | 781,374 | -1.52(-4.87%) |
Apr 14, 2020 | 30.74 | 31.56 | 30.05 | 31.23 | 675,303 | +1.56(+5.27%) |
Apr 13, 2020 | 30.79 | 30.83 | 28.40 | 29.67 | 928,246 | -1.47(-4.71%) |
Apr 09, 2020 | 30.08 | 32.72 | 29.90 | 31.14 | 1,325,386 | +1.84(+6.29%) |
Apr 08, 2020 | 27.88 | 29.96 | 27.38 | 29.30 | 920,626 | +1.76(+6.40%) |
Apr 07, 2020 | 28.32 | 29.18 | 27.20 | 27.53 | 1,054,293 | +0.96(+3.63%) |
Apr 06, 2020 | 24.93 | 26.78 | 24.61 | 26.57 | 1,191,133 | +2.91(+12.30%) |
Apr 03, 2020 | 24.71 | 25.35 | 23.13 | 23.66 | 1,311,225 | -1.19(-4.79%) |
Apr 02, 2020 | 24.40 | 25.72 | 24.18 | 24.85 | 1,377,179 | +0.10(+0.42%) |
Apr 01, 2020 | 25.05 | 25.55 | 23.94 | 24.75 | 1,091,019 | -1.53(-5.82%) |
Mar 31, 2020 | 27.65 | 27.79 | 25.94 | 26.27 | 1,302,961 | -1.19(-4.33%) |
Mar 30, 2020 | 26.49 | 27.97 | 25.27 | 27.46 | 1,512,315 | +0.43(+1.57%) |
Mar 27, 2020 | 29.03 | 29.17 | 26.46 | 27.04 | 1,455,714 | -3.13(-10.37%) |
Mar 26, 2020 | 31.29 | 31.98 | 29.33 | 30.17 | 1,402,313 | -0.57(-1.86%) |
Mar 25, 2020 | 28.95 | 32.31 | 27.67 | 30.74 | 1,328,011 | +1.79(+6.18%) |
Mar 24, 2020 | 25.51 | 29.29 | 25.38 | 28.95 | 1,008,854 | +4.31(+17.48%) |
Mar 23, 2020 | 27.85 | 28.50 | 23.10 | 24.64 | 1,613,297 | -3.68(-13.00%) |
Mar 20, 2020 | 30.84 | 31.09 | 27.44 | 28.32 | 1,299,021 | -2.08(-6.86%) |
Mar 19, 2020 | 28.45 | 30.47 | 25.71 | 30.41 | 1,671,703 | +1.71(+5.96%) |
Mar 18, 2020 | 31.21 | 31.89 | 27.44 | 28.70 | 1,182,681 | -4.06(-12.38%) |
Mar 17, 2020 | 30.94 | 33.24 | 30.37 | 32.75 | 1,252,422 | +2.55(+8.46%) |
Mar 16, 2020 | 28.67 | 31.69 | 28.50 | 30.20 | 1,600,259 | -4.66(-13.36%) |
Mar 13, 2020 | 36.38 | 36.76 | 33.03 | 34.86 | 1,500,385 | +0.00(+0.00%) |
Mar 12, 2020 | 35.36 | 35.99 | 33.17 | 34.86 | 1,587,411 | -3.16(-8.32%) |
Mar 11, 2020 | 38.10 | 38.52 | 36.77 | 38.02 | 1,279,411 | -1.30(-3.31%) |
Mar 10, 2020 | 39.36 | 39.53 | 36.99 | 39.32 | 1,527,652 | +1.45(+3.83%) |
Mar 09, 2020 | 37.88 | 39.31 | 36.86 | 37.87 | 1,250,437 | -2.46(-6.10%) |
Mar 06, 2020 | 38.89 | 40.56 | 38.78 | 40.33 | 712,084 | -0.13(-0.32%) |
Mar 05, 2020 | 40.09 | 40.61 | 39.42 | 40.46 | 591,187 | -0.80(-1.94%) |
Mar 04, 2020 | 40.79 | 41.39 | 40.48 | 41.26 | 791,492 | +1.34(+3.35%) |
Mar 03, 2020 | 40.17 | 41.49 | 39.79 | 39.92 | 1,352,345 | -0.20(-0.50%) |