Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.38 | 35.75 | 35.38 | 35.65 | 12,900 | -0.39(-1.07%) |
May 28, 2020 | 36.51 | 36.53 | 35.76 | 36.04 | 3,002 | -0.99(-2.69%) |
May 27, 2020 | 36.93 | 38.26 | 36.92 | 37.03 | 11,605 | -0.22(-0.59%) |
May 26, 2020 | 37.18 | 37.25 | 37.09 | 37.25 | 2,385 | -1.08(-2.83%) |
May 22, 2020 | 38.49 | 38.49 | 38.33 | 38.33 | 1,700 | +0.66(+1.75%) |
May 21, 2020 | 37.21 | 37.87 | 37.21 | 37.67 | 2,240 | +0.43(+1.15%) |
May 20, 2020 | 37.11 | 37.30 | 37.08 | 37.25 | 3,084 | -0.74(-1.94%) |
May 19, 2020 | 37.85 | 37.98 | 37.68 | 37.98 | 3,164 | -0.15(-0.38%) |
May 18, 2020 | 38.52 | 38.62 | 36.93 | 38.13 | 9,883 | -1.54(-3.89%) |
May 15, 2020 | 39.33 | 39.75 | 39.28 | 39.67 | 4,400 | -0.24(-0.60%) |
May 14, 2020 | 40.04 | 40.22 | 39.76 | 39.91 | 2,991 | +0.21(+0.53%) |
May 13, 2020 | 39.13 | 39.87 | 39.12 | 39.70 | 2,933 | +0.48(+1.23%) |
May 12, 2020 | 38.90 | 39.22 | 38.90 | 39.22 | 4,233 | -0.50(-1.25%) |
May 11, 2020 | 39.77 | 39.81 | 39.71 | 39.71 | 1,039 | +0.31(+0.78%) |
May 08, 2020 | 39.41 | 39.41 | 39.41 | 39.41 | 600 | -0.14(-0.35%) |
May 07, 2020 | 40.37 | 40.37 | 39.53 | 39.54 | 10,245 | -0.47(-1.18%) |
May 06, 2020 | 39.99 | 40.02 | 39.76 | 40.02 | 5,843 | +0.72(+1.83%) |
May 05, 2020 | 38.78 | 39.94 | 38.77 | 39.30 | 10,653 | +0.72(+1.87%) |
May 04, 2020 | 38.23 | 38.58 | 38.08 | 38.58 | 4,564 | +1.13(+3.02%) |
May 01, 2020 | 37.50 | 37.50 | 37.01 | 37.45 | 2,500 | -0.32(-0.83%) |
Apr 30, 2020 | 39.31 | 39.31 | 37.76 | 37.76 | 13,684 | -1.15(-2.95%) |
Apr 29, 2020 | 39.26 | 39.26 | 38.91 | 38.91 | 338 | -0.60(-1.53%) |
Apr 28, 2020 | 39.42 | 39.55 | 39.42 | 39.51 | 967 | -0.07(-0.19%) |
Apr 27, 2020 | 39.20 | 39.58 | 39.20 | 39.58 | 1,066 | -0.37(-0.92%) |
Apr 24, 2020 | 40.02 | 40.11 | 39.95 | 39.95 | 4,100 | -0.36(-0.89%) |
Apr 23, 2020 | 40.00 | 40.56 | 39.48 | 40.31 | 3,507 | +0.52(+1.31%) |
Apr 22, 2020 | 39.99 | 40.46 | 39.69 | 39.79 | 4,925 | +0.64(+1.65%) |
Apr 21, 2020 | 39.41 | 39.41 | 39.10 | 39.15 | 2,652 | -0.03(-0.08%) |
Apr 20, 2020 | 39.18 | 39.18 | 39.18 | 39.18 | 226 | +0.14(+0.36%) |
Apr 17, 2020 | 38.89 | 39.04 | 38.85 | 39.04 | 2,700 | -0.32(-0.81%) |
Apr 16, 2020 | 38.85 | 39.62 | 38.83 | 39.35 | 2,561 | +0.94(+2.45%) |
Apr 15, 2020 | 38.84 | 39.01 | 38.14 | 38.41 | 3,295 | +0.94(+2.52%) |
Apr 14, 2020 | 37.65 | 37.73 | 37.45 | 37.47 | 2,038 | -0.94(-2.44%) |
Apr 13, 2020 | 38.55 | 38.57 | 38.34 | 38.41 | 3,754 | +0.19(+0.50%) |
Apr 09, 2020 | 38.22 | 38.30 | 36.42 | 38.22 | 13,600 | -1.11(-2.82%) |
Apr 08, 2020 | 38.96 | 39.33 | 38.96 | 39.32 | 5,047 | +0.73(+1.90%) |
Apr 07, 2020 | 38.54 | 38.80 | 38.44 | 38.59 | 2,758 | -1.64(-4.07%) |
Apr 06, 2020 | 40.43 | 40.55 | 40.00 | 40.23 | 11,207 | +0.17(+0.43%) |
Apr 03, 2020 | 40.31 | 40.31 | 39.98 | 40.06 | 4,600 | +0.67(+1.71%) |
Apr 02, 2020 | 39.15 | 39.53 | 39.15 | 39.39 | 1,052 | +1.35(+3.56%) |
Apr 01, 2020 | 38.39 | 39.53 | 37.94 | 38.03 | 9,413 | +1.00(+2.70%) |
Mar 31, 2020 | 37.79 | 37.89 | 37.03 | 37.03 | 3,420 | +0.34(+0.92%) |
Mar 30, 2020 | 37.00 | 37.15 | 36.69 | 36.69 | 3,033 | +1.00(+2.79%) |
Mar 27, 2020 | 37.82 | 37.96 | 35.67 | 35.70 | 5,900 | -0.86(-2.36%) |
Mar 26, 2020 | 37.87 | 37.93 | 36.56 | 36.56 | 4,937 | -2.49(-6.37%) |
Mar 25, 2020 | 40.26 | 40.26 | 39.05 | 39.05 | 1,862 | -1.71(-4.20%) |
Mar 24, 2020 | 40.21 | 40.76 | 40.13 | 40.76 | 3,497 | -0.61(-1.47%) |
Mar 23, 2020 | 40.85 | 41.37 | 40.13 | 41.37 | 7,514 | -1.05(-2.48%) |
Mar 20, 2020 | 42.12 | 42.67 | 41.19 | 42.42 | 7,300 | +0.38(+0.89%) |
Mar 19, 2020 | 40.04 | 42.40 | 40.04 | 42.05 | 19,068 | +2.35(+5.92%) |
Mar 18, 2020 | 38.75 | 44.92 | 38.20 | 39.70 | 8,339 | +2.10(+5.60%) |
Mar 17, 2020 | 37.74 | 39.14 | 37.30 | 37.59 | 6,076 | +2.27(+6.42%) |
Mar 16, 2020 | 35.31 | 35.55 | 34.57 | 35.32 | 3,119 | -1.07(-2.94%) |
Mar 13, 2020 | 36.04 | 36.72 | 35.87 | 36.39 | 5,700 | +1.10(+3.13%) |
Mar 12, 2020 | 34.44 | 37.00 | 34.00 | 35.29 | 9,123 | +1.21(+3.54%) |
Mar 11, 2020 | 33.36 | 34.24 | 33.36 | 34.08 | 2,980 | +0.22(+0.64%) |
Mar 10, 2020 | 32.89 | 33.87 | 32.87 | 33.87 | 7,905 | +1.91(+5.99%) |
Mar 09, 2020 | 31.84 | 32.44 | 31.79 | 31.95 | 6,411 | -1.83(-5.43%) |
Mar 06, 2020 | 33.33 | 33.88 | 33.21 | 33.79 | 9,300 | -0.97(-2.79%) |
Mar 05, 2020 | 35.16 | 35.27 | 34.76 | 34.76 | 1,485 | -1.13(-3.16%) |
Mar 04, 2020 | 36.32 | 36.32 | 35.89 | 35.89 | 686 | +0.55(+1.56%) |
Mar 03, 2020 | 35.34 | 36.00 | 35.16 | 35.34 | 1,637 | -0.60(-1.67%) |