Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.45 | 41.62 | 40.02 | 41.48 | 84,106 | -0.14(-0.35%) |
May 28, 2020 | 41.87 | 42.81 | 41.36 | 41.62 | 107,813 | +0.06(+0.14%) |
May 27, 2020 | 40.72 | 41.66 | 39.52 | 41.56 | 63,342 | +1.50(+3.76%) |
May 26, 2020 | 41.43 | 41.47 | 39.93 | 40.06 | 68,500 | -0.02(-0.05%) |
May 22, 2020 | 39.39 | 40.29 | 39.17 | 40.08 | 48,314 | +0.82(+2.10%) |
May 21, 2020 | 39.45 | 39.49 | 38.83 | 39.25 | 36,406 | -0.36(-0.92%) |
May 20, 2020 | 39.17 | 39.96 | 37.58 | 39.62 | 59,431 | +1.07(+2.78%) |
May 19, 2020 | 38.97 | 39.29 | 38.41 | 38.54 | 62,903 | -0.80(-2.02%) |
May 18, 2020 | 38.11 | 39.45 | 37.84 | 39.34 | 87,348 | +2.57(+6.98%) |
May 15, 2020 | 35.03 | 36.83 | 35.00 | 36.77 | 75,549 | +1.61(+4.58%) |
May 14, 2020 | 34.57 | 35.16 | 34.01 | 35.16 | 55,772 | +0.09(+0.25%) |
May 13, 2020 | 36.89 | 36.89 | 34.48 | 35.07 | 69,601 | -2.07(-5.57%) |
May 12, 2020 | 38.72 | 38.72 | 36.98 | 37.14 | 68,959 | -1.27(-3.32%) |
May 11, 2020 | 39.06 | 39.29 | 37.96 | 38.42 | 71,578 | -1.03(-2.62%) |
May 08, 2020 | 37.74 | 39.45 | 37.67 | 39.45 | 86,297 | +2.44(+6.60%) |
May 07, 2020 | 37.79 | 37.83 | 36.86 | 37.01 | 86,437 | -0.28(-0.75%) |
May 06, 2020 | 36.87 | 37.71 | 36.66 | 37.29 | 103,148 | +0.34(+0.91%) |
May 05, 2020 | 38.72 | 39.10 | 36.57 | 36.95 | 91,566 | -1.27(-3.31%) |
May 04, 2020 | 38.05 | 38.71 | 37.58 | 38.22 | 123,351 | -0.16(-0.42%) |
May 01, 2020 | 43.46 | 43.46 | 37.59 | 38.38 | 150,890 | -5.65(-12.84%) |
Apr 30, 2020 | 42.64 | 45.18 | 39.72 | 44.03 | 202,380 | +0.74(+1.70%) |
Apr 29, 2020 | 42.35 | 44.39 | 42.28 | 43.30 | 89,633 | +2.12(+5.14%) |
Apr 28, 2020 | 41.84 | 41.84 | 40.75 | 41.18 | 54,186 | +0.06(+0.14%) |
Apr 27, 2020 | 40.21 | 41.21 | 39.88 | 41.12 | 66,590 | +1.25(+3.12%) |
Apr 24, 2020 | 39.03 | 40.14 | 38.55 | 39.88 | 59,062 | +1.13(+2.92%) |
Apr 23, 2020 | 37.89 | 39.31 | 37.89 | 38.74 | 113,793 | +0.85(+2.25%) |
Apr 22, 2020 | 38.01 | 38.23 | 37.25 | 37.89 | 63,499 | +0.71(+1.91%) |
Apr 21, 2020 | 37.82 | 37.96 | 36.73 | 37.18 | 75,807 | -1.12(-2.93%) |
Apr 20, 2020 | 37.80 | 38.55 | 37.80 | 38.30 | 59,287 | -0.26(-0.67%) |
Apr 17, 2020 | 38.97 | 39.92 | 38.38 | 38.56 | 87,132 | +0.05(+0.12%) |
Apr 16, 2020 | 37.37 | 38.68 | 36.51 | 38.51 | 135,658 | +1.14(+3.05%) |
Apr 15, 2020 | 38.44 | 38.99 | 37.24 | 37.37 | 107,918 | -2.06(-5.22%) |
Apr 14, 2020 | 40.77 | 40.92 | 38.99 | 39.43 | 70,994 | -1.05(-2.60%) |
Apr 13, 2020 | 40.39 | 40.63 | 39.32 | 40.49 | 73,031 | -0.15(-0.38%) |
Apr 09, 2020 | 39.88 | 40.69 | 39.44 | 40.64 | 58,957 | +1.32(+3.36%) |
Apr 08, 2020 | 38.95 | 39.43 | 38.08 | 39.32 | 84,172 | +1.03(+2.70%) |
Apr 07, 2020 | 38.97 | 39.26 | 37.59 | 38.28 | 124,251 | +0.25(+0.66%) |
Apr 06, 2020 | 36.83 | 38.57 | 36.57 | 38.04 | 106,129 | +2.20(+6.15%) |
Apr 03, 2020 | 35.74 | 37.00 | 34.92 | 35.83 | 104,454 | -0.17(-0.48%) |
Apr 02, 2020 | 36.37 | 37.08 | 34.97 | 36.00 | 110,336 | -1.08(-2.92%) |
Apr 01, 2020 | 38.46 | 38.79 | 36.75 | 37.09 | 92,754 | -2.41(-6.09%) |
Mar 31, 2020 | 38.91 | 40.24 | 38.27 | 39.49 | 160,160 | +0.30(+0.76%) |
Mar 30, 2020 | 36.21 | 39.30 | 35.88 | 39.20 | 139,768 | +3.12(+8.66%) |
Mar 27, 2020 | 36.14 | 37.15 | 34.98 | 36.07 | 61,253 | -1.11(-2.99%) |
Mar 26, 2020 | 35.68 | 38.09 | 34.12 | 37.18 | 94,861 | +1.74(+4.92%) |
Mar 25, 2020 | 37.77 | 37.91 | 35.15 | 35.44 | 99,147 | -1.99(-5.33%) |
Mar 24, 2020 | 35.74 | 38.31 | 34.33 | 37.43 | 97,378 | +3.11(+9.08%) |
Mar 23, 2020 | 33.24 | 34.91 | 32.55 | 34.32 | 105,365 | +1.37(+4.16%) |
Mar 20, 2020 | 34.05 | 35.28 | 32.76 | 32.95 | 156,003 | -1.19(-3.48%) |
Mar 19, 2020 | 33.08 | 35.38 | 32.10 | 34.14 | 135,605 | +0.97(+2.92%) |
Mar 18, 2020 | 30.33 | 34.75 | 28.85 | 33.17 | 147,425 | +1.24(+3.87%) |
Mar 17, 2020 | 32.77 | 34.05 | 30.07 | 31.93 | 194,650 | -0.36(-1.13%) |
Mar 16, 2020 | 30.05 | 34.58 | 29.17 | 32.30 | 175,706 | -0.88(-2.66%) |
Mar 13, 2020 | 32.18 | 33.18 | 30.42 | 33.18 | 116,350 | +2.22(+7.18%) |
Mar 12, 2020 | 34.39 | 34.71 | 30.58 | 30.95 | 204,473 | -3.92(-11.24%) |
Mar 11, 2020 | 35.04 | 35.75 | 34.56 | 34.87 | 154,116 | -1.03(-2.86%) |
Mar 10, 2020 | 37.25 | 37.25 | 34.50 | 35.90 | 196,788 | -0.34(-0.93%) |
Mar 09, 2020 | 35.86 | 37.55 | 33.72 | 36.23 | 116,509 | -1.75(-4.62%) |
Mar 06, 2020 | 37.85 | 38.76 | 36.96 | 37.99 | 127,828 | -0.88(-2.27%) |
Mar 05, 2020 | 39.45 | 40.30 | 38.58 | 38.87 | 121,372 | -1.49(-3.68%) |
Mar 04, 2020 | 38.98 | 40.48 | 38.59 | 40.35 | 118,644 | +1.98(+5.17%) |
Mar 03, 2020 | 40.04 | 40.27 | 38.13 | 38.37 | 109,409 | -1.63(-4.07%) |