Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.07 | 38.38 | 38.07 | 38.32 | 5,702 | +0.19(+0.51%) |
May 28, 2020 | 38.26 | 38.38 | 38.07 | 38.12 | 30,633 | -0.05(-0.12%) |
May 27, 2020 | 38.02 | 38.17 | 38.02 | 38.17 | 1,549 | +0.16(+0.43%) |
May 26, 2020 | 37.96 | 38.07 | 37.95 | 38.01 | 2,486 | +0.24(+0.64%) |
May 22, 2020 | 37.57 | 37.76 | 37.57 | 37.76 | 2,355 | +0.17(+0.45%) |
May 21, 2020 | 37.64 | 37.64 | 37.51 | 37.59 | 1,266 | +0.07(+0.18%) |
May 20, 2020 | 37.45 | 37.53 | 37.44 | 37.53 | 1,385 | +0.41(+1.11%) |
May 19, 2020 | 37.09 | 37.14 | 37.07 | 37.12 | 6,071 | -0.02(-0.05%) |
May 18, 2020 | 37.05 | 37.15 | 37.03 | 37.14 | 7,289 | +0.54(+1.47%) |
May 15, 2020 | 36.50 | 36.60 | 36.47 | 36.60 | 2,107 | -0.01(-0.04%) |
May 14, 2020 | 36.61 | 36.61 | 36.61 | 36.61 | 803 | -0.09(-0.24%) |
May 13, 2020 | 36.71 | 36.71 | 36.60 | 36.70 | 1,508 | -0.25(-0.67%) |
May 12, 2020 | 37.14 | 37.14 | 36.95 | 36.95 | 8,023 | +0.01(+0.03%) |
May 11, 2020 | 36.91 | 37.05 | 36.91 | 36.94 | 2,290 | -0.10(-0.26%) |
May 08, 2020 | 36.90 | 37.03 | 36.90 | 37.03 | 7,313 | +0.29(+0.79%) |
May 07, 2020 | 36.75 | 36.87 | 36.74 | 36.74 | 4,717 | +0.15(+0.42%) |
May 06, 2020 | 36.60 | 36.70 | 36.59 | 36.59 | 2,490 | -0.06(-0.16%) |
May 05, 2020 | 36.67 | 36.77 | 36.65 | 36.65 | 22,177 | +0.21(+0.58%) |
May 04, 2020 | 36.48 | 36.48 | 36.31 | 36.44 | 4,730 | -0.04(-0.10%) |
May 01, 2020 | 36.61 | 36.63 | 36.46 | 36.48 | 6,197 | -0.36(-0.99%) |
Apr 30, 2020 | 36.60 | 36.84 | 36.55 | 36.84 | 4,540 | +0.16(+0.44%) |
Apr 29, 2020 | 36.50 | 36.69 | 36.48 | 36.68 | 6,157 | +0.44(+1.20%) |
Apr 28, 2020 | 36.28 | 36.28 | 36.24 | 36.24 | 947 | -0.02(-0.07%) |
Apr 27, 2020 | 36.24 | 36.29 | 36.22 | 36.26 | 5,643 | +0.02(+0.06%) |
Apr 24, 2020 | 36.25 | 36.33 | 36.20 | 36.24 | 5,600 | -0.19(-0.51%) |
Apr 23, 2020 | 36.58 | 36.58 | 36.37 | 36.43 | 8,157 | -0.07(-0.20%) |
Apr 22, 2020 | 36.52 | 36.52 | 36.42 | 36.50 | 1,634 | +0.22(+0.61%) |
Apr 21, 2020 | 36.33 | 36.37 | 36.17 | 36.28 | 4,026 | -0.62(-1.68%) |
Apr 20, 2020 | 37.06 | 37.21 | 36.85 | 36.90 | 8,317 | -0.44(-1.19%) |
Apr 17, 2020 | 37.35 | 37.35 | 37.26 | 37.34 | 5,476 | +0.20(+0.55%) |
Apr 16, 2020 | 36.97 | 37.14 | 36.89 | 37.14 | 2,133 | +0.08(+0.23%) |
Apr 15, 2020 | 36.82 | 37.05 | 36.82 | 37.05 | 35,217 | -0.32(-0.87%) |
Apr 14, 2020 | 37.35 | 37.39 | 37.06 | 37.38 | 4,032 | +0.21(+0.57%) |
Apr 13, 2020 | 36.87 | 37.17 | 36.72 | 37.17 | 8,578 | -0.14(-0.36%) |
Apr 09, 2020 | 37.61 | 37.61 | 37.09 | 37.30 | 13,442 | +1.86(+5.26%) |
Apr 08, 2020 | 35.05 | 35.44 | 35.01 | 35.44 | 3,396 | +0.70(+2.03%) |
Apr 07, 2020 | 35.01 | 35.08 | 34.68 | 34.73 | 4,114 | +0.10(+0.28%) |
Apr 06, 2020 | 34.41 | 34.64 | 34.41 | 34.64 | 4,850 | +0.47(+1.36%) |
Apr 03, 2020 | 34.51 | 34.51 | 34.02 | 34.17 | 11,450 | -0.45(-1.31%) |
Apr 02, 2020 | 34.97 | 35.08 | 34.62 | 34.62 | 2,312 | +0.03(+0.09%) |
Apr 01, 2020 | 34.64 | 34.75 | 34.59 | 34.59 | 4,213 | -0.49(-1.40%) |
Mar 31, 2020 | 35.18 | 35.26 | 34.95 | 35.08 | 12,180 | -0.03(-0.08%) |
Mar 30, 2020 | 34.54 | 35.11 | 34.50 | 35.11 | 19,778 | +0.65(+1.90%) |
Mar 27, 2020 | 34.21 | 34.55 | 34.02 | 34.46 | 6,255 | +0.11(+0.32%) |
Mar 26, 2020 | 32.98 | 34.42 | 32.98 | 34.35 | 72,430 | +1.61(+4.93%) |
Mar 25, 2020 | 31.95 | 32.99 | 31.84 | 32.74 | 8,703 | +0.76(+2.37%) |
Mar 24, 2020 | 31.49 | 31.98 | 31.48 | 31.98 | 5,340 | +0.70(+2.23%) |
Mar 23, 2020 | 31.43 | 31.58 | 30.88 | 31.28 | 50,011 | -0.27(-0.85%) |
Mar 20, 2020 | 31.97 | 32.25 | 31.25 | 31.55 | 15,139 | -0.63(-1.96%) |
Mar 19, 2020 | 32.06 | 32.67 | 32.06 | 32.18 | 17,039 | -0.82(-2.49%) |
Mar 18, 2020 | 33.39 | 33.96 | 31.72 | 33.00 | 51,086 | -1.47(-4.26%) |
Mar 17, 2020 | 33.95 | 34.79 | 33.90 | 34.47 | 216,416 | +0.29(+0.83%) |
Mar 16, 2020 | 34.77 | 35.15 | 33.22 | 34.18 | 26,807 | -2.07(-5.70%) |
Mar 13, 2020 | 35.51 | 36.35 | 35.29 | 36.25 | 29,027 | +1.02(+2.90%) |
Mar 12, 2020 | 35.25 | 39.39 | 32.76 | 35.23 | 116,052 | -1.61(-4.38%) |
Mar 11, 2020 | 37.06 | 37.08 | 36.57 | 36.84 | 11,159 | -0.80(-2.12%) |
Mar 10, 2020 | 37.41 | 37.67 | 37.17 | 37.64 | 9,746 | +0.67(+1.80%) |
Mar 09, 2020 | 36.95 | 37.18 | 36.61 | 36.97 | 20,493 | -1.79(-4.62%) |
Mar 06, 2020 | 38.59 | 38.76 | 38.47 | 38.76 | 7,632 | -0.33(-0.85%) |
Mar 05, 2020 | 39.23 | 39.39 | 39.10 | 39.10 | 4,360 | -0.47(-1.19%) |
Mar 04, 2020 | 39.32 | 39.57 | 39.31 | 39.57 | 8,192 | +0.46(+1.17%) |
Mar 03, 2020 | 39.11 | 39.32 | 39.02 | 39.11 | 74,449 | -0.06(-0.15%) |