Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.20 | 41.44 | 40.90 | 41.44 | 68,200 | -0.46(-1.10%) |
May 28, 2020 | 42.04 | 42.18 | 41.78 | 41.90 | 318,312 | +0.22(+0.53%) |
May 27, 2020 | 41.84 | 41.84 | 41.25 | 41.68 | 54,933 | +0.22(+0.53%) |
May 26, 2020 | 41.70 | 41.84 | 41.40 | 41.46 | 130,243 | +1.26(+3.13%) |
May 22, 2020 | 40.02 | 40.20 | 39.88 | 40.20 | 70,050 | -0.74(-1.81%) |
May 21, 2020 | 41.12 | 41.30 | 40.72 | 40.94 | 563,351 | -0.78(-1.87%) |
May 20, 2020 | 41.72 | 41.96 | 41.63 | 41.72 | 83,712 | +0.88(+2.15%) |
May 19, 2020 | 41.14 | 41.40 | 40.84 | 40.84 | 36,735 | -0.36(-0.87%) |
May 18, 2020 | 40.68 | 41.38 | 40.66 | 41.20 | 116,439 | +1.56(+3.94%) |
May 15, 2020 | 39.40 | 39.74 | 39.38 | 39.64 | 48,950 | -0.06(-0.15%) |
May 14, 2020 | 39.06 | 39.76 | 38.87 | 39.70 | 69,812 | +0.00(+0.00%) |
May 13, 2020 | 40.36 | 40.40 | 39.56 | 39.70 | 52,258 | -0.28(-0.70%) |
May 12, 2020 | 40.56 | 40.70 | 39.98 | 39.98 | 57,287 | -0.62(-1.53%) |
May 11, 2020 | 40.42 | 40.85 | 40.42 | 40.60 | 94,364 | +0.06(+0.15%) |
May 08, 2020 | 40.36 | 40.68 | 40.36 | 40.54 | 65,800 | +0.54(+1.35%) |
May 07, 2020 | 39.94 | 40.32 | 39.94 | 40.00 | 70,402 | +0.48(+1.21%) |
May 06, 2020 | 40.08 | 40.18 | 39.52 | 39.52 | 33,301 | -0.44(-1.10%) |
May 05, 2020 | 40.18 | 40.30 | 39.92 | 39.96 | 67,223 | +0.30(+0.76%) |
May 04, 2020 | 39.36 | 39.72 | 39.20 | 39.66 | 55,664 | +0.68(+1.74%) |
May 01, 2020 | 39.18 | 39.38 | 38.80 | 38.98 | 60,750 | -1.74(-4.27%) |
Apr 30, 2020 | 41.14 | 41.24 | 40.52 | 40.72 | 140,592 | -0.42(-1.02%) |
Apr 29, 2020 | 40.96 | 41.20 | 40.82 | 41.14 | 102,423 | +1.12(+2.80%) |
Apr 28, 2020 | 40.60 | 40.60 | 40.02 | 40.02 | 258,618 | +0.04(+0.10%) |
Apr 27, 2020 | 39.80 | 40.12 | 39.74 | 39.98 | 104,944 | +0.46(+1.16%) |
Apr 24, 2020 | 39.26 | 39.53 | 39.04 | 39.52 | 58,500 | +0.36(+0.92%) |
Apr 23, 2020 | 39.38 | 39.60 | 38.99 | 39.16 | 494,805 | +0.08(+0.20%) |
Apr 22, 2020 | 39.34 | 39.34 | 39.06 | 39.08 | 72,028 | +1.04(+2.73%) |
Apr 21, 2020 | 38.22 | 38.50 | 37.88 | 38.04 | 337,683 | -1.54(-3.89%) |
Apr 20, 2020 | 39.66 | 40.12 | 39.46 | 39.58 | 305,221 | -0.84(-2.08%) |
Apr 17, 2020 | 40.46 | 40.54 | 40.04 | 40.42 | 402,500 | +0.94(+2.38%) |
Apr 16, 2020 | 39.54 | 39.66 | 39.14 | 39.48 | 758,541 | +0.10(+0.25%) |
Apr 15, 2020 | 39.73 | 39.79 | 39.28 | 39.38 | 810,986 | -1.62(-3.95%) |
Apr 14, 2020 | 40.66 | 41.32 | 40.66 | 41.00 | 143,381 | +1.04(+2.60%) |
Apr 13, 2020 | 39.96 | 40.01 | 39.52 | 39.96 | 85,836 | -0.12(-0.30%) |
Apr 09, 2020 | 39.68 | 40.34 | 39.62 | 40.08 | 185,500 | +1.22(+3.14%) |
Apr 08, 2020 | 38.44 | 38.98 | 38.44 | 38.86 | 133,130 | +0.24(+0.62%) |
Apr 07, 2020 | 39.54 | 39.54 | 38.46 | 38.62 | 199,141 | -0.26(-0.67%) |
Apr 06, 2020 | 37.90 | 38.98 | 37.90 | 38.88 | 128,996 | +2.42(+6.64%) |
Apr 03, 2020 | 36.70 | 36.96 | 36.14 | 36.46 | 577,350 | -1.22(-3.24%) |
Apr 02, 2020 | 36.52 | 37.68 | 36.52 | 37.68 | 394,574 | +1.14(+3.12%) |
Apr 01, 2020 | 36.92 | 37.44 | 36.36 | 36.54 | 1,175,583 | -1.10(-2.92%) |
Mar 31, 2020 | 37.24 | 37.83 | 37.10 | 37.64 | 662,500 | +0.12(+0.32%) |
Mar 30, 2020 | 37.16 | 37.70 | 36.76 | 37.52 | 119,654 | +1.80(+5.04%) |
Mar 27, 2020 | 35.80 | 36.48 | 35.40 | 35.72 | 170,950 | -2.36(-6.20%) |
Mar 26, 2020 | 36.86 | 38.27 | 36.86 | 38.08 | 118,545 | +1.66(+4.56%) |
Mar 25, 2020 | 36.38 | 37.30 | 35.90 | 36.42 | 228,643 | +1.10(+3.11%) |
Mar 24, 2020 | 34.44 | 35.54 | 34.12 | 35.32 | 175,819 | +2.82(+8.68%) |
Mar 23, 2020 | 33.22 | 33.44 | 32.30 | 32.50 | 181,216 | -1.66(-4.86%) |
Mar 20, 2020 | 34.96 | 35.36 | 33.60 | 34.16 | 302,750 | -0.22(-0.64%) |
Mar 19, 2020 | 33.84 | 35.20 | 33.64 | 34.38 | 764,604 | -0.26(-0.75%) |
Mar 18, 2020 | 34.78 | 35.90 | 33.94 | 34.64 | 761,784 | -3.40(-8.94%) |
Mar 17, 2020 | 36.90 | 38.14 | 36.18 | 38.04 | 195,535 | +2.46(+6.91%) |
Mar 16, 2020 | 35.72 | 37.16 | 34.80 | 35.58 | 275,200 | -2.22(-5.87%) |
Mar 13, 2020 | 40.98 | 41.40 | 37.80 | 37.80 | 332,650 | +0.22(+0.59%) |
Mar 12, 2020 | 38.68 | 38.88 | 36.92 | 37.58 | 402,164 | -4.58(-10.86%) |
Mar 11, 2020 | 42.92 | 43.36 | 42.04 | 42.16 | 463,297 | -2.60(-5.81%) |
Mar 10, 2020 | 44.88 | 45.06 | 43.72 | 44.76 | 856,270 | +2.56(+6.07%) |
Mar 09, 2020 | 41.88 | 43.27 | 41.84 | 42.20 | 175,768 | -3.98(-8.62%) |
Mar 06, 2020 | 45.86 | 46.46 | 45.86 | 46.18 | 203,400 | -0.84(-1.79%) |
Mar 05, 2020 | 47.10 | 47.62 | 46.87 | 47.02 | 185,983 | -1.08(-2.25%) |
Mar 04, 2020 | 47.76 | 48.10 | 47.32 | 48.10 | 40,483 | +0.94(+1.99%) |
Mar 03, 2020 | 47.70 | 48.34 | 46.70 | 47.16 | 90,827 | -0.30(-0.63%) |