Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.88 | 42.13 | 41.40 | 42.06 | 259,371 | +0.15(+0.35%) |
May 28, 2020 | 42.31 | 42.37 | 41.86 | 41.92 | 187,514 | -0.16(-0.38%) |
May 27, 2020 | 41.89 | 42.08 | 41.34 | 42.08 | 534,590 | +0.84(+2.04%) |
May 26, 2020 | 41.37 | 41.58 | 41.20 | 41.24 | 317,310 | +0.69(+1.71%) |
May 22, 2020 | 40.39 | 40.54 | 40.21 | 40.54 | 184,963 | +0.05(+0.13%) |
May 21, 2020 | 40.64 | 40.82 | 40.37 | 40.49 | 447,880 | -0.30(-0.73%) |
May 20, 2020 | 40.69 | 40.93 | 40.60 | 40.79 | 146,178 | +0.57(+1.41%) |
May 19, 2020 | 40.73 | 40.74 | 40.22 | 40.22 | 309,001 | -0.60(-1.47%) |
May 18, 2020 | 40.44 | 41.03 | 40.44 | 40.82 | 566,197 | +1.37(+3.48%) |
May 15, 2020 | 39.13 | 39.49 | 39.04 | 39.45 | 252,584 | -0.06(-0.15%) |
May 14, 2020 | 38.65 | 39.51 | 38.24 | 39.51 | 228,404 | +0.51(+1.30%) |
May 13, 2020 | 39.65 | 39.65 | 38.68 | 39.00 | 158,038 | -0.74(-1.86%) |
May 12, 2020 | 40.65 | 40.76 | 39.74 | 39.74 | 467,647 | -0.81(-1.99%) |
May 11, 2020 | 40.27 | 40.70 | 40.25 | 40.55 | 179,478 | -0.09(-0.23%) |
May 08, 2020 | 40.38 | 40.64 | 40.27 | 40.64 | 160,876 | +0.83(+2.09%) |
May 07, 2020 | 39.99 | 40.23 | 39.78 | 39.81 | 289,853 | +0.24(+0.62%) |
May 06, 2020 | 40.31 | 40.31 | 39.56 | 39.56 | 220,966 | -0.48(-1.19%) |
May 05, 2020 | 40.24 | 40.48 | 40.01 | 40.04 | 138,952 | +0.28(+0.69%) |
May 04, 2020 | 39.45 | 39.77 | 39.18 | 39.76 | 316,232 | +0.06(+0.16%) |
May 01, 2020 | 40.07 | 40.15 | 39.55 | 39.70 | 120,215 | -1.06(-2.61%) |
Apr 30, 2020 | 41.19 | 41.19 | 40.54 | 40.76 | 136,976 | -0.71(-1.70%) |
Apr 29, 2020 | 41.34 | 41.70 | 41.13 | 41.47 | 243,099 | +0.80(+1.97%) |
Apr 28, 2020 | 41.15 | 41.25 | 40.63 | 40.67 | 242,416 | +0.09(+0.22%) |
Apr 27, 2020 | 40.04 | 40.71 | 40.02 | 40.58 | 318,762 | +0.72(+1.82%) |
Apr 24, 2020 | 39.60 | 39.94 | 39.24 | 39.85 | 183,416 | +0.61(+1.56%) |
Apr 23, 2020 | 39.43 | 39.98 | 39.24 | 39.24 | 312,322 | -0.11(-0.29%) |
Apr 22, 2020 | 39.29 | 39.56 | 39.05 | 39.36 | 164,422 | +0.86(+2.23%) |
Apr 21, 2020 | 38.93 | 39.07 | 38.49 | 38.50 | 449,021 | -1.20(-3.02%) |
Apr 20, 2020 | 39.88 | 40.40 | 39.68 | 39.70 | 225,687 | -0.85(-2.09%) |
Apr 17, 2020 | 40.21 | 40.63 | 39.86 | 40.54 | 474,264 | +1.29(+3.29%) |
Apr 16, 2020 | 39.29 | 39.38 | 38.81 | 39.25 | 290,324 | -0.00(-0.01%) |
Apr 15, 2020 | 39.51 | 39.51 | 38.94 | 39.26 | 264,452 | -1.09(-2.71%) |
Apr 14, 2020 | 39.91 | 40.36 | 39.81 | 40.35 | 1,258,058 | +1.07(+2.73%) |
Apr 13, 2020 | 39.78 | 39.78 | 38.90 | 39.28 | 444,139 | -0.63(-1.57%) |
Apr 09, 2020 | 39.77 | 40.39 | 39.50 | 39.91 | 1,098,867 | +0.75(+1.93%) |
Apr 08, 2020 | 38.28 | 39.30 | 37.90 | 39.15 | 344,273 | +1.37(+3.62%) |
Apr 07, 2020 | 39.15 | 39.15 | 37.77 | 37.78 | 349,230 | +0.03(+0.08%) |
Apr 06, 2020 | 36.76 | 37.99 | 36.75 | 37.75 | 732,302 | +2.19(+6.15%) |
Apr 03, 2020 | 36.02 | 36.23 | 35.17 | 35.57 | 472,936 | -0.52(-1.44%) |
Apr 02, 2020 | 34.93 | 36.10 | 34.92 | 36.09 | 295,086 | +1.10(+3.15%) |
Apr 01, 2020 | 35.25 | 35.59 | 34.68 | 34.98 | 312,941 | -1.57(-4.30%) |
Mar 31, 2020 | 37.08 | 37.39 | 36.38 | 36.56 | 429,556 | -0.74(-1.99%) |
Mar 30, 2020 | 36.37 | 37.38 | 36.18 | 37.30 | 950,371 | +1.25(+3.46%) |
Mar 27, 2020 | 36.00 | 37.16 | 35.68 | 36.05 | 771,178 | -1.06(-2.85%) |
Mar 26, 2020 | 35.14 | 37.40 | 35.14 | 37.11 | 2,418,720 | +2.35(+6.77%) |
Mar 25, 2020 | 34.40 | 36.07 | 33.71 | 34.75 | 854,572 | +0.70(+2.06%) |
Mar 24, 2020 | 32.88 | 34.24 | 32.85 | 34.05 | 810,175 | +2.85(+9.15%) |
Mar 23, 2020 | 32.26 | 32.26 | 30.73 | 31.20 | 1,041,049 | -1.24(-3.82%) |
Mar 20, 2020 | 34.36 | 34.47 | 32.40 | 32.44 | 489,091 | -1.70(-4.97%) |
Mar 19, 2020 | 33.93 | 34.80 | 32.91 | 34.13 | 736,441 | +0.02(+0.07%) |
Mar 18, 2020 | 33.98 | 35.09 | 32.63 | 34.11 | 917,887 | -1.98(-5.50%) |
Mar 17, 2020 | 34.85 | 36.52 | 33.97 | 36.10 | 1,277,610 | +2.05(+6.01%) |
Mar 16, 2020 | 34.43 | 36.73 | 33.17 | 34.05 | 1,175,830 | -4.53(-11.75%) |
Mar 13, 2020 | 37.41 | 38.61 | 35.56 | 38.58 | 1,613,935 | +3.39(+9.64%) |
Mar 12, 2020 | 36.46 | 37.80 | 34.65 | 35.19 | 670,175 | -4.04(-10.29%) |
Mar 11, 2020 | 40.16 | 40.29 | 38.74 | 39.22 | 1,050,842 | -2.03(-4.93%) |
Mar 10, 2020 | 40.91 | 41.26 | 39.14 | 41.26 | 490,546 | +1.88(+4.78%) |
Mar 09, 2020 | 39.75 | 40.84 | 38.70 | 39.38 | 368,842 | -3.54(-8.24%) |
Mar 06, 2020 | 42.37 | 43.06 | 41.91 | 42.91 | 320,875 | -0.73(-1.67%) |
Mar 05, 2020 | 43.95 | 44.35 | 43.26 | 43.64 | 312,882 | -1.38(-3.07%) |
Mar 04, 2020 | 44.01 | 45.02 | 43.66 | 45.02 | 701,211 | +1.84(+4.25%) |
Mar 03, 2020 | 44.43 | 45.00 | 42.82 | 43.19 | 387,726 | -1.19(-2.69%) |