Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.22 | 40.29 | 39.25 | 40.08 | 36,034 | -0.30(-0.73%) |
May 28, 2020 | 41.17 | 41.67 | 40.25 | 40.38 | 56,397 | -0.83(-2.01%) |
May 27, 2020 | 40.46 | 41.22 | 39.63 | 41.21 | 24,867 | +1.03(+2.55%) |
May 26, 2020 | 40.58 | 40.81 | 40.15 | 40.18 | 35,160 | +0.44(+1.10%) |
May 22, 2020 | 39.63 | 39.74 | 39.30 | 39.74 | 15,915 | +0.24(+0.61%) |
May 21, 2020 | 39.39 | 39.64 | 38.95 | 39.50 | 31,001 | -0.07(-0.17%) |
May 20, 2020 | 39.28 | 39.84 | 39.03 | 39.57 | 472,169 | +1.01(+2.62%) |
May 19, 2020 | 39.37 | 39.49 | 38.56 | 38.56 | 29,494 | -1.03(-2.61%) |
May 18, 2020 | 38.66 | 39.60 | 38.66 | 39.60 | 43,920 | +2.04(+5.45%) |
May 15, 2020 | 36.32 | 37.63 | 36.32 | 37.55 | 22,221 | +0.82(+2.23%) |
May 14, 2020 | 36.23 | 36.75 | 35.39 | 36.73 | 34,572 | +0.02(+0.05%) |
May 13, 2020 | 37.92 | 38.05 | 36.17 | 36.71 | 145,931 | -1.39(-3.64%) |
May 12, 2020 | 39.79 | 39.79 | 38.10 | 38.10 | 112,215 | -1.29(-3.26%) |
May 11, 2020 | 38.55 | 39.63 | 38.43 | 39.39 | 36,611 | +0.80(+2.06%) |
May 08, 2020 | 38.67 | 38.96 | 38.50 | 38.59 | 18,317 | +0.41(+1.09%) |
May 07, 2020 | 38.27 | 38.40 | 38.10 | 38.17 | 29,416 | +0.28(+0.75%) |
May 06, 2020 | 38.31 | 38.45 | 37.89 | 37.89 | 25,824 | -0.34(-0.88%) |
May 05, 2020 | 38.28 | 38.90 | 38.17 | 38.23 | 41,812 | +0.90(+2.42%) |
May 04, 2020 | 36.83 | 37.37 | 36.71 | 37.32 | 85,684 | +0.01(+0.04%) |
May 01, 2020 | 38.03 | 38.29 | 36.81 | 37.31 | 27,326 | -1.37(-3.53%) |
Apr 30, 2020 | 39.41 | 39.45 | 38.68 | 38.68 | 167,114 | -1.30(-3.26%) |
Apr 29, 2020 | 39.41 | 40.21 | 38.53 | 39.98 | 58,607 | +1.84(+4.81%) |
Apr 28, 2020 | 39.73 | 39.73 | 38.14 | 38.14 | 72,580 | -0.74(-1.90%) |
Apr 27, 2020 | 37.70 | 39.18 | 37.70 | 38.88 | 55,274 | +1.35(+3.60%) |
Apr 24, 2020 | 37.20 | 37.66 | 37.19 | 37.53 | 31,230 | +0.61(+1.65%) |
Apr 23, 2020 | 36.50 | 37.36 | 36.50 | 36.92 | 24,876 | +0.67(+1.86%) |
Apr 22, 2020 | 36.48 | 36.70 | 36.20 | 36.25 | 36,160 | +0.27(+0.74%) |
Apr 21, 2020 | 36.40 | 36.55 | 35.81 | 35.98 | 42,503 | -1.22(-3.29%) |
Apr 20, 2020 | 37.06 | 37.88 | 36.80 | 37.21 | 64,994 | -0.20(-0.54%) |
Apr 17, 2020 | 36.61 | 37.46 | 36.54 | 37.41 | 35,734 | +1.65(+4.62%) |
Apr 16, 2020 | 35.59 | 35.85 | 35.02 | 35.76 | 44,860 | +0.21(+0.60%) |
Apr 15, 2020 | 35.87 | 36.15 | 35.48 | 35.55 | 45,523 | -1.39(-3.75%) |
Apr 14, 2020 | 36.63 | 37.04 | 36.20 | 36.93 | 42,728 | +0.83(+2.31%) |
Apr 13, 2020 | 36.55 | 36.57 | 35.59 | 36.10 | 27,881 | -0.68(-1.85%) |
Apr 09, 2020 | 35.62 | 36.81 | 35.62 | 36.78 | 99,996 | +1.56(+4.42%) |
Apr 08, 2020 | 34.06 | 35.52 | 34.04 | 35.22 | 33,389 | +1.43(+4.24%) |
Apr 07, 2020 | 35.02 | 35.29 | 33.76 | 33.79 | 47,061 | -0.42(-1.23%) |
Apr 06, 2020 | 32.77 | 34.31 | 32.77 | 34.21 | 63,568 | +2.42(+7.63%) |
Apr 03, 2020 | 32.83 | 33.08 | 31.51 | 31.79 | 65,763 | -1.11(-3.36%) |
Apr 02, 2020 | 32.01 | 32.92 | 31.82 | 32.89 | 50,175 | +0.88(+2.75%) |
Apr 01, 2020 | 33.33 | 33.33 | 31.73 | 32.01 | 40,827 | -2.41(-7.00%) |
Mar 31, 2020 | 33.71 | 34.77 | 33.71 | 34.42 | 117,272 | +0.34(+1.00%) |
Mar 30, 2020 | 32.27 | 34.17 | 32.27 | 34.08 | 75,144 | +1.97(+6.13%) |
Mar 27, 2020 | 32.97 | 33.00 | 32.01 | 32.11 | 116,512 | -1.66(-4.90%) |
Mar 26, 2020 | 32.40 | 34.26 | 32.40 | 33.77 | 100,083 | +1.25(+3.83%) |
Mar 25, 2020 | 32.82 | 33.65 | 31.97 | 32.52 | 47,577 | +0.08(+0.26%) |
Mar 24, 2020 | 31.15 | 32.44 | 31.10 | 32.44 | 80,672 | +2.61(+8.76%) |
Mar 23, 2020 | 29.77 | 30.30 | 28.65 | 29.82 | 115,149 | -0.04(-0.14%) |
Mar 20, 2020 | 30.65 | 32.10 | 29.54 | 29.87 | 144,139 | -0.66(-2.17%) |
Mar 19, 2020 | 28.93 | 31.14 | 28.85 | 30.53 | 90,432 | +1.04(+3.51%) |
Mar 18, 2020 | 29.92 | 30.41 | 27.82 | 29.49 | 167,898 | -1.76(-5.65%) |
Mar 17, 2020 | 30.17 | 31.28 | 28.75 | 31.26 | 114,960 | +1.39(+4.65%) |
Mar 16, 2020 | 31.55 | 31.98 | 29.56 | 29.87 | 129,250 | -4.53(-13.17%) |
Mar 13, 2020 | 33.72 | 34.40 | 31.31 | 34.40 | 160,354 | +2.02(+6.25%) |
Mar 12, 2020 | 34.00 | 34.24 | 31.83 | 32.38 | 279,894 | -3.36(-9.40%) |
Mar 11, 2020 | 36.97 | 37.18 | 35.23 | 35.74 | 78,510 | -2.07(-5.49%) |
Mar 10, 2020 | 38.02 | 38.02 | 36.24 | 37.81 | 128,941 | +0.84(+2.28%) |
Mar 09, 2020 | 37.77 | 38.63 | 36.12 | 36.97 | 747,481 | -2.99(-7.48%) |
Mar 06, 2020 | 39.55 | 40.26 | 39.01 | 39.95 | 51,049 | -0.61(-1.50%) |
Mar 05, 2020 | 40.78 | 41.13 | 40.19 | 40.56 | 43,989 | -1.07(-2.56%) |
Mar 04, 2020 | 40.75 | 41.63 | 40.71 | 41.63 | 62,772 | +1.67(+4.18%) |
Mar 03, 2020 | 41.02 | 41.96 | 39.54 | 39.96 | 63,739 | -1.07(-2.61%) |