Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.94 | 38.60 | 37.73 | 38.37 | 573,815 | +0.01(+0.02%) |
May 28, 2020 | 40.18 | 40.18 | 38.14 | 38.36 | 806,638 | -1.19(-3.01%) |
May 27, 2020 | 39.26 | 39.75 | 38.22 | 39.55 | 1,107,560 | +0.67(+1.73%) |
May 26, 2020 | 39.88 | 40.87 | 38.80 | 38.88 | 886,677 | +0.37(+0.95%) |
May 22, 2020 | 38.67 | 38.99 | 38.16 | 38.51 | 564,438 | -0.02(-0.05%) |
May 21, 2020 | 37.94 | 39.40 | 37.86 | 38.53 | 876,319 | +0.75(+1.99%) |
May 20, 2020 | 38.22 | 38.69 | 37.48 | 37.78 | 1,061,767 | +0.05(+0.14%) |
May 19, 2020 | 38.29 | 39.53 | 37.66 | 37.73 | 873,722 | -0.17(-0.44%) |
May 18, 2020 | 37.60 | 39.46 | 37.60 | 37.89 | 1,010,987 | +1.99(+5.54%) |
May 15, 2020 | 34.84 | 36.78 | 34.51 | 35.90 | 789,766 | +1.41(+4.08%) |
May 14, 2020 | 33.88 | 34.80 | 33.44 | 34.50 | 795,997 | -0.10(-0.30%) |
May 13, 2020 | 35.78 | 35.86 | 34.07 | 34.60 | 1,094,873 | -1.29(-3.58%) |
May 12, 2020 | 35.63 | 36.35 | 35.16 | 35.89 | 994,589 | +0.42(+1.18%) |
May 11, 2020 | 35.23 | 36.02 | 34.64 | 35.47 | 1,032,113 | +0.08(+0.22%) |
May 08, 2020 | 35.76 | 37.11 | 34.63 | 35.39 | 1,186,549 | +1.21(+3.53%) |
May 07, 2020 | 33.18 | 34.96 | 32.26 | 34.18 | 1,370,118 | +1.49(+4.54%) |
May 06, 2020 | 33.54 | 34.09 | 32.40 | 32.70 | 773,541 | -0.89(-2.66%) |
May 05, 2020 | 32.62 | 33.89 | 32.38 | 33.59 | 947,047 | +1.41(+4.37%) |
May 04, 2020 | 32.56 | 32.69 | 31.48 | 32.19 | 477,268 | -0.76(-2.32%) |
May 01, 2020 | 33.16 | 34.15 | 32.60 | 32.95 | 643,995 | -0.89(-2.62%) |
Apr 30, 2020 | 34.95 | 35.25 | 33.63 | 33.84 | 660,051 | -1.29(-3.68%) |
Apr 29, 2020 | 34.39 | 35.55 | 34.06 | 35.13 | 893,380 | +1.43(+4.25%) |
Apr 28, 2020 | 33.48 | 34.49 | 32.76 | 33.70 | 1,007,733 | +0.71(+2.16%) |
Apr 27, 2020 | 31.22 | 33.68 | 31.18 | 32.98 | 855,833 | +1.97(+6.36%) |
Apr 24, 2020 | 30.78 | 31.40 | 30.39 | 31.01 | 727,704 | +0.59(+1.94%) |
Apr 23, 2020 | 30.06 | 30.96 | 29.83 | 30.42 | 575,496 | +0.65(+2.19%) |
Apr 22, 2020 | 31.08 | 31.08 | 29.63 | 29.77 | 747,186 | -0.38(-1.27%) |
Apr 21, 2020 | 29.04 | 30.71 | 28.79 | 30.15 | 1,087,190 | +0.19(+0.64%) |
Apr 20, 2020 | 29.61 | 30.73 | 29.40 | 29.96 | 1,247,393 | -0.16(-0.55%) |
Apr 17, 2020 | 30.76 | 31.85 | 29.71 | 30.13 | 1,185,743 | +0.07(+0.23%) |
Apr 16, 2020 | 29.96 | 30.51 | 29.28 | 30.06 | 800,212 | +0.35(+1.17%) |
Apr 15, 2020 | 29.82 | 31.67 | 29.05 | 29.71 | 781,458 | -1.52(-4.87%) |
Apr 14, 2020 | 30.74 | 31.55 | 30.05 | 31.23 | 675,375 | +1.56(+5.27%) |
Apr 13, 2020 | 30.79 | 30.83 | 28.40 | 29.67 | 928,344 | -1.47(-4.71%) |
Apr 09, 2020 | 30.08 | 32.72 | 29.89 | 31.14 | 1,325,527 | +1.84(+6.29%) |
Apr 08, 2020 | 27.88 | 29.95 | 27.37 | 29.29 | 920,724 | +1.76(+6.40%) |
Apr 07, 2020 | 28.32 | 29.18 | 27.19 | 27.53 | 1,054,405 | +0.96(+3.63%) |
Apr 06, 2020 | 24.93 | 26.78 | 24.60 | 26.57 | 1,191,260 | +2.91(+12.30%) |
Apr 03, 2020 | 24.71 | 25.35 | 23.13 | 23.66 | 1,311,365 | -1.19(-4.79%) |
Apr 02, 2020 | 24.40 | 25.72 | 24.18 | 24.85 | 1,377,326 | +0.10(+0.42%) |
Apr 01, 2020 | 25.05 | 25.55 | 23.94 | 24.74 | 1,091,135 | -1.53(-5.82%) |
Mar 31, 2020 | 27.64 | 27.79 | 25.93 | 26.27 | 1,303,100 | -1.19(-4.33%) |
Mar 30, 2020 | 26.49 | 27.97 | 25.26 | 27.46 | 1,512,476 | +0.43(+1.57%) |
Mar 27, 2020 | 29.02 | 29.16 | 26.45 | 27.04 | 1,455,869 | -3.13(-10.37%) |
Mar 26, 2020 | 31.29 | 31.98 | 29.33 | 30.16 | 1,402,462 | -0.57(-1.86%) |
Mar 25, 2020 | 28.95 | 32.31 | 27.67 | 30.74 | 1,328,153 | +1.79(+6.18%) |
Mar 24, 2020 | 25.51 | 29.29 | 25.38 | 28.95 | 1,008,962 | +4.31(+17.48%) |
Mar 23, 2020 | 27.84 | 28.50 | 23.10 | 24.64 | 1,613,469 | -3.68(-13.00%) |
Mar 20, 2020 | 30.84 | 31.08 | 27.44 | 28.32 | 1,299,159 | -2.08(-6.85%) |
Mar 19, 2020 | 28.45 | 30.47 | 25.71 | 30.41 | 1,671,881 | +1.71(+5.96%) |
Mar 18, 2020 | 31.20 | 31.88 | 27.44 | 28.69 | 1,182,807 | -4.06(-12.38%) |
Mar 17, 2020 | 30.94 | 33.24 | 30.37 | 32.75 | 1,252,555 | +2.55(+8.46%) |
Mar 16, 2020 | 28.67 | 31.69 | 28.50 | 30.20 | 1,600,429 | -4.66(-13.36%) |
Mar 13, 2020 | 36.37 | 36.75 | 33.03 | 34.85 | 1,500,545 | +0.00(+0.00%) |
Mar 12, 2020 | 35.36 | 35.98 | 33.17 | 34.85 | 1,587,580 | -3.16(-8.32%) |
Mar 11, 2020 | 38.10 | 38.52 | 36.77 | 38.01 | 1,279,547 | -1.30(-3.31%) |
Mar 10, 2020 | 39.35 | 39.52 | 36.99 | 39.32 | 1,527,815 | +1.45(+3.83%) |
Mar 09, 2020 | 37.87 | 39.31 | 36.86 | 37.87 | 1,250,570 | -2.46(-6.10%) |
Mar 06, 2020 | 38.89 | 40.56 | 38.78 | 40.32 | 712,160 | -0.13(-0.32%) |
Mar 05, 2020 | 40.09 | 40.61 | 39.41 | 40.45 | 591,250 | -0.80(-1.94%) |
Mar 04, 2020 | 40.78 | 41.38 | 40.48 | 41.25 | 791,576 | +1.34(+3.35%) |
Mar 03, 2020 | 40.17 | 41.48 | 39.79 | 39.92 | 1,352,489 | -0.20(-0.50%) |