Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.67 | 39.46 | 38.29 | 39.33 | 32,100 | +0.54(+1.39%) |
May 28, 2020 | 39.16 | 39.56 | 38.79 | 38.79 | 20,032 | -0.45(-1.15%) |
May 27, 2020 | 39.69 | 39.91 | 38.86 | 39.24 | 42,087 | +0.57(+1.47%) |
May 26, 2020 | 38.54 | 39.28 | 38.54 | 38.67 | 34,965 | +1.59(+4.29%) |
May 22, 2020 | 36.66 | 37.70 | 36.66 | 37.08 | 24,100 | -1.28(-3.34%) |
May 21, 2020 | 40.87 | 40.87 | 38.20 | 38.36 | 37,137 | -2.51(-6.14%) |
May 20, 2020 | 40.44 | 40.89 | 40.27 | 40.87 | 60,937 | +1.24(+3.13%) |
May 19, 2020 | 39.95 | 40.43 | 39.57 | 39.63 | 61,353 | -0.56(-1.39%) |
May 18, 2020 | 39.48 | 40.19 | 39.48 | 40.19 | 63,668 | +2.13(+5.60%) |
May 15, 2020 | 39.00 | 39.00 | 37.73 | 38.06 | 74,400 | -0.77(-1.98%) |
May 14, 2020 | 38.45 | 39.53 | 38.23 | 38.83 | 42,536 | -0.34(-0.87%) |
May 13, 2020 | 39.49 | 39.90 | 38.97 | 39.17 | 143,370 | -1.13(-2.80%) |
May 12, 2020 | 40.82 | 41.04 | 40.22 | 40.30 | 133,455 | -0.54(-1.32%) |
May 11, 2020 | 41.00 | 41.03 | 40.67 | 40.84 | 180,994 | +0.30(+0.74%) |
May 08, 2020 | 41.66 | 41.66 | 39.84 | 40.54 | 56,400 | +1.12(+2.84%) |
May 07, 2020 | 40.11 | 40.21 | 39.42 | 39.42 | 123,066 | -0.55(-1.38%) |
May 06, 2020 | 39.98 | 40.35 | 39.77 | 39.97 | 61,571 | -0.01(-0.03%) |
May 05, 2020 | 39.45 | 39.99 | 39.45 | 39.98 | 199,580 | +0.81(+2.07%) |
May 04, 2020 | 38.50 | 39.25 | 38.50 | 39.17 | 40,041 | +0.59(+1.53%) |
May 01, 2020 | 38.64 | 39.24 | 38.41 | 38.58 | 21,000 | -1.68(-4.18%) |
Apr 30, 2020 | 38.60 | 41.81 | 38.60 | 40.26 | 32,387 | -1.55(-3.70%) |
Apr 29, 2020 | 41.63 | 41.87 | 41.40 | 41.81 | 23,068 | +0.44(+1.05%) |
Apr 28, 2020 | 41.40 | 42.30 | 41.29 | 41.37 | 28,515 | -0.13(-0.30%) |
Apr 27, 2020 | 40.97 | 41.55 | 40.76 | 41.50 | 91,118 | +1.45(+3.63%) |
Apr 24, 2020 | 40.14 | 40.21 | 39.71 | 40.05 | 91,600 | -0.70(-1.71%) |
Apr 23, 2020 | 39.64 | 41.29 | 39.64 | 40.74 | 34,173 | +1.33(+3.38%) |
Apr 22, 2020 | 39.57 | 39.61 | 39.24 | 39.41 | 37,148 | +1.25(+3.28%) |
Apr 21, 2020 | 38.20 | 38.46 | 38.03 | 38.16 | 50,994 | -1.88(-4.70%) |
Apr 20, 2020 | 40.44 | 40.85 | 39.89 | 40.04 | 37,518 | -0.91(-2.22%) |
Apr 17, 2020 | 40.97 | 41.36 | 40.64 | 40.95 | 52,400 | +1.71(+4.36%) |
Apr 16, 2020 | 40.74 | 40.74 | 38.41 | 39.24 | 66,855 | +0.89(+2.32%) |
Apr 15, 2020 | 36.61 | 38.43 | 36.61 | 38.35 | 53,223 | -0.76(-1.94%) |
Apr 14, 2020 | 36.96 | 39.23 | 36.96 | 39.11 | 62,184 | +0.50(+1.30%) |
Apr 13, 2020 | 37.75 | 39.75 | 37.75 | 38.61 | 52,418 | -0.27(-0.70%) |
Apr 09, 2020 | 39.49 | 39.76 | 38.88 | 38.88 | 41,900 | +1.73(+4.66%) |
Apr 08, 2020 | 34.35 | 37.45 | 34.35 | 37.15 | 54,655 | +0.04(+0.11%) |
Apr 07, 2020 | 34.88 | 38.00 | 34.88 | 37.11 | 73,279 | +0.45(+1.23%) |
Apr 06, 2020 | 34.46 | 36.66 | 33.33 | 36.66 | 75,244 | +2.13(+6.16%) |
Apr 03, 2020 | 34.92 | 35.13 | 34.25 | 34.53 | 60,600 | -0.68(-1.92%) |
Apr 02, 2020 | 34.91 | 35.58 | 34.91 | 35.21 | 39,123 | +0.80(+2.33%) |
Apr 01, 2020 | 35.63 | 35.63 | 34.32 | 34.41 | 41,755 | -1.89(-5.21%) |
Mar 31, 2020 | 33.19 | 36.83 | 33.19 | 36.30 | 61,648 | +0.44(+1.23%) |
Mar 30, 2020 | 35.92 | 36.36 | 35.62 | 35.86 | 69,633 | -0.62(-1.70%) |
Mar 27, 2020 | 36.41 | 37.03 | 36.21 | 36.48 | 49,400 | -2.61(-6.68%) |
Mar 26, 2020 | 36.02 | 40.07 | 36.02 | 39.09 | 60,233 | -0.27(-0.69%) |
Mar 25, 2020 | 39.15 | 40.60 | 38.27 | 39.36 | 62,249 | +1.39(+3.66%) |
Mar 24, 2020 | 34.50 | 38.21 | 34.50 | 37.97 | 119,091 | +3.32(+9.58%) |
Mar 23, 2020 | 34.42 | 35.45 | 34.21 | 34.65 | 70,228 | -1.94(-5.30%) |
Mar 20, 2020 | 36.83 | 38.57 | 36.44 | 36.59 | 62,900 | +1.87(+5.39%) |
Mar 19, 2020 | 32.13 | 35.70 | 32.13 | 34.72 | 78,102 | +0.52(+1.52%) |
Mar 18, 2020 | 34.51 | 36.01 | 32.76 | 34.20 | 74,112 | -2.90(-7.82%) |
Mar 17, 2020 | 35.50 | 37.86 | 35.50 | 37.10 | 80,407 | +1.35(+3.78%) |
Mar 16, 2020 | 32.70 | 37.30 | 32.70 | 35.75 | 81,399 | -3.28(-8.40%) |
Mar 13, 2020 | 40.42 | 40.42 | 37.67 | 39.03 | 57,900 | +0.51(+1.32%) |
Mar 12, 2020 | 38.08 | 39.52 | 38.08 | 38.52 | 83,038 | -3.01(-7.25%) |
Mar 11, 2020 | 43.29 | 43.46 | 41.53 | 41.53 | 39,209 | -2.08(-4.77%) |
Mar 10, 2020 | 44.40 | 44.52 | 42.63 | 43.61 | 55,987 | +1.67(+3.98%) |
Mar 09, 2020 | 43.06 | 43.06 | 41.16 | 41.94 | 42,341 | -2.21(-5.01%) |
Mar 06, 2020 | 44.00 | 44.63 | 44.00 | 44.15 | 62,700 | -1.04(-2.31%) |
Mar 05, 2020 | 45.50 | 45.90 | 44.95 | 45.19 | 45,157 | +0.31(+0.70%) |
Mar 04, 2020 | 45.09 | 45.48 | 44.66 | 44.88 | 55,241 | -0.37(-0.82%) |
Mar 03, 2020 | 45.85 | 46.63 | 45.00 | 45.25 | 50,936 | -0.46(-1.01%) |