Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.56 | 40.74 | 40.06 | 40.71 | 51,837 | +0.12(+0.30%) |
May 28, 2020 | 41.19 | 41.19 | 40.59 | 40.59 | 391,673 | -0.24(-0.59%) |
May 27, 2020 | 40.66 | 40.83 | 40.11 | 40.83 | 36,414 | +0.90(+2.24%) |
May 26, 2020 | 40.09 | 40.23 | 39.94 | 39.94 | 19,181 | +0.83(+2.12%) |
May 22, 2020 | 38.96 | 39.11 | 38.90 | 39.11 | 40,488 | +0.02(+0.05%) |
May 21, 2020 | 39.16 | 39.41 | 39.04 | 39.09 | 77,892 | -0.26(-0.66%) |
May 20, 2020 | 39.16 | 39.48 | 39.16 | 39.35 | 37,198 | +0.51(+1.32%) |
May 19, 2020 | 39.25 | 39.26 | 38.83 | 38.83 | 35,353 | -0.51(-1.29%) |
May 18, 2020 | 38.95 | 39.55 | 38.95 | 39.34 | 66,945 | +1.43(+3.77%) |
May 15, 2020 | 37.62 | 37.91 | 37.50 | 37.91 | 25,886 | -0.04(-0.10%) |
May 14, 2020 | 36.99 | 37.95 | 36.70 | 37.95 | 57,717 | +0.51(+1.36%) |
May 13, 2020 | 38.13 | 38.15 | 37.18 | 37.44 | 70,500 | -0.81(-2.11%) |
May 12, 2020 | 39.28 | 39.33 | 38.25 | 38.25 | 39,802 | -0.86(-2.21%) |
May 11, 2020 | 38.98 | 39.32 | 38.87 | 39.11 | 36,775 | -0.16(-0.40%) |
May 08, 2020 | 38.89 | 39.34 | 38.81 | 39.27 | 31,638 | +0.84(+2.19%) |
May 07, 2020 | 38.47 | 38.83 | 38.38 | 38.43 | 42,143 | +0.33(+0.85%) |
May 06, 2020 | 38.80 | 38.82 | 38.10 | 38.10 | 45,718 | -0.51(-1.33%) |
May 05, 2020 | 38.80 | 39.06 | 38.62 | 38.62 | 20,850 | +0.27(+0.70%) |
May 04, 2020 | 38.05 | 38.35 | 37.84 | 38.35 | 72,390 | +0.01(+0.04%) |
May 01, 2020 | 38.82 | 38.82 | 38.19 | 38.33 | 55,533 | -1.10(-2.79%) |
Apr 30, 2020 | 39.88 | 39.88 | 39.25 | 39.43 | 45,318 | -0.72(-1.80%) |
Apr 29, 2020 | 40.02 | 40.40 | 39.79 | 40.15 | 47,555 | +0.90(+2.30%) |
Apr 28, 2020 | 39.63 | 39.83 | 39.23 | 39.25 | 39,125 | +0.15(+0.38%) |
Apr 27, 2020 | 38.55 | 39.22 | 38.55 | 39.10 | 57,270 | +0.87(+2.27%) |
Apr 24, 2020 | 38.09 | 38.37 | 37.72 | 38.23 | 31,196 | +0.49(+1.29%) |
Apr 23, 2020 | 38.00 | 38.39 | 37.74 | 37.74 | 134,667 | -0.07(-0.18%) |
Apr 22, 2020 | 37.88 | 37.97 | 37.59 | 37.81 | 53,411 | +0.71(+1.92%) |
Apr 21, 2020 | 37.43 | 37.61 | 36.99 | 37.10 | 58,476 | -1.08(-2.84%) |
Apr 20, 2020 | 38.33 | 38.77 | 38.09 | 38.19 | 47,881 | -0.73(-1.89%) |
Apr 17, 2020 | 38.52 | 39.04 | 38.33 | 38.92 | 63,419 | +1.22(+3.23%) |
Apr 16, 2020 | 37.96 | 37.96 | 37.31 | 37.71 | 51,088 | -0.03(-0.09%) |
Apr 15, 2020 | 37.93 | 37.93 | 37.45 | 37.74 | 56,680 | -1.11(-2.86%) |
Apr 14, 2020 | 38.61 | 38.90 | 38.42 | 38.85 | 59,082 | +0.87(+2.28%) |
Apr 13, 2020 | 38.62 | 38.62 | 37.57 | 37.98 | 65,954 | -0.72(-1.85%) |
Apr 09, 2020 | 38.36 | 39.10 | 38.21 | 38.70 | 76,059 | +0.93(+2.47%) |
Apr 08, 2020 | 36.90 | 37.85 | 36.50 | 37.77 | 128,302 | +1.39(+3.83%) |
Apr 07, 2020 | 37.56 | 37.68 | 36.37 | 36.37 | 125,087 | +0.17(+0.46%) |
Apr 06, 2020 | 35.32 | 36.42 | 35.26 | 36.21 | 161,728 | +2.12(+6.22%) |
Apr 03, 2020 | 34.53 | 34.86 | 33.74 | 34.09 | 117,747 | -0.55(-1.58%) |
Apr 02, 2020 | 33.60 | 34.65 | 33.60 | 34.63 | 112,649 | +0.83(+2.47%) |
Apr 01, 2020 | 33.88 | 34.36 | 33.46 | 33.80 | 172,946 | -1.52(-4.30%) |
Mar 31, 2020 | 35.92 | 36.08 | 35.12 | 35.32 | 108,057 | -0.66(-1.83%) |
Mar 30, 2020 | 35.31 | 36.07 | 35.00 | 35.98 | 106,023 | +1.05(+2.99%) |
Mar 27, 2020 | 34.81 | 35.81 | 34.55 | 34.93 | 98,677 | -1.04(-2.90%) |
Mar 26, 2020 | 34.18 | 36.06 | 34.18 | 35.97 | 159,564 | +2.25(+6.67%) |
Mar 25, 2020 | 33.40 | 35.03 | 32.64 | 33.72 | 108,068 | +0.67(+2.02%) |
Mar 24, 2020 | 31.74 | 33.06 | 31.74 | 33.06 | 170,077 | +2.82(+9.32%) |
Mar 23, 2020 | 31.22 | 31.22 | 29.67 | 30.24 | 306,416 | -1.15(-3.66%) |
Mar 20, 2020 | 33.35 | 33.43 | 31.36 | 31.39 | 140,888 | -1.63(-4.94%) |
Mar 19, 2020 | 32.77 | 33.60 | 31.75 | 33.02 | 202,822 | +0.06(+0.19%) |
Mar 18, 2020 | 33.22 | 33.93 | 31.36 | 32.96 | 738,876 | -2.17(-6.17%) |
Mar 17, 2020 | 33.92 | 35.18 | 32.86 | 35.12 | 184,339 | +1.84(+5.53%) |
Mar 16, 2020 | 33.36 | 35.66 | 32.60 | 33.28 | 404,451 | -4.21(-11.22%) |
Mar 13, 2020 | 36.05 | 37.48 | 34.67 | 37.48 | 200,093 | +2.90(+8.38%) |
Mar 12, 2020 | 35.61 | 36.66 | 34.10 | 34.59 | 234,049 | -3.78(-9.86%) |
Mar 11, 2020 | 39.37 | 39.38 | 37.97 | 38.37 | 96,781 | -2.06(-5.08%) |
Mar 10, 2020 | 40.16 | 40.42 | 38.47 | 40.42 | 95,034 | +1.67(+4.30%) |
Mar 09, 2020 | 39.25 | 40.05 | 38.54 | 38.76 | 146,662 | -3.50(-8.28%) |
Mar 06, 2020 | 41.69 | 42.46 | 41.34 | 42.26 | 46,517 | -0.79(-1.84%) |
Mar 05, 2020 | 43.34 | 43.65 | 42.66 | 43.05 | 85,218 | -1.35(-3.05%) |
Mar 04, 2020 | 43.57 | 44.41 | 43.16 | 44.40 | 167,417 | +1.62(+3.79%) |
Mar 03, 2020 | 43.94 | 44.48 | 42.48 | 42.78 | 62,716 | -1.09(-2.50%) |