Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.80 | 39.96 | 39.61 | 39.96 | 891 | +0.11(+0.29%) |
May 28, 2020 | 39.96 | 39.96 | 39.84 | 39.84 | 313 | +0.52(+1.33%) |
May 27, 2020 | 39.18 | 39.32 | 39.18 | 39.32 | 367 | +0.66(+1.71%) |
May 26, 2020 | 38.84 | 39.19 | 38.66 | 38.66 | 896 | +0.64(+1.67%) |
May 22, 2020 | 38.02 | 38.02 | 38.02 | 38.02 | 111 | +0.10(+0.27%) |
May 21, 2020 | 37.92 | 37.92 | 37.92 | 37.92 | 80 | -0.35(-0.91%) |
May 20, 2020 | 38.58 | 38.58 | 38.27 | 38.27 | 478 | +0.31(+0.81%) |
May 19, 2020 | 37.96 | 37.96 | 37.96 | 37.96 | 263 | -0.69(-1.79%) |
May 18, 2020 | 37.90 | 38.66 | 37.90 | 38.66 | 2,064 | +1.46(+3.93%) |
May 15, 2020 | 37.09 | 37.26 | 36.90 | 37.19 | 3,007 | -0.19(-0.52%) |
May 14, 2020 | 36.81 | 37.39 | 36.81 | 37.39 | 1,079 | +0.04(+0.11%) |
May 13, 2020 | 37.16 | 37.35 | 37.16 | 37.35 | 443 | -0.58(-1.53%) |
May 12, 2020 | 38.28 | 38.28 | 37.93 | 37.93 | 403 | -0.20(-0.53%) |
May 11, 2020 | 38.13 | 38.13 | 38.13 | 38.13 | 147 | -0.14(-0.35%) |
May 08, 2020 | 37.97 | 38.26 | 37.97 | 38.26 | 222 | +0.88(+2.35%) |
May 07, 2020 | 37.39 | 37.39 | 37.39 | 37.39 | 193 | -0.05(-0.13%) |
May 06, 2020 | 37.88 | 37.88 | 37.43 | 37.43 | 592 | -0.72(-1.88%) |
May 05, 2020 | 37.94 | 38.34 | 37.94 | 38.15 | 2,580 | +0.58(+1.56%) |
May 04, 2020 | 37.16 | 37.59 | 37.16 | 37.57 | 814 | +0.21(+0.55%) |
May 01, 2020 | 37.53 | 37.67 | 37.36 | 37.36 | 445 | -0.89(-2.34%) |
Apr 30, 2020 | 38.34 | 38.34 | 38.25 | 38.25 | 582 | -0.91(-2.32%) |
Apr 29, 2020 | 39.82 | 39.82 | 39.16 | 39.16 | 268 | +0.26(+0.67%) |
Apr 28, 2020 | 39.51 | 39.51 | 38.90 | 38.90 | 1,338 | +0.18(+0.47%) |
Apr 27, 2020 | 38.46 | 38.92 | 38.46 | 38.72 | 1,521 | +0.41(+1.07%) |
Apr 24, 2020 | 38.07 | 38.31 | 37.75 | 38.31 | 668 | +0.35(+0.92%) |
Apr 23, 2020 | 38.33 | 38.37 | 37.96 | 37.96 | 1,166 | -0.15(-0.40%) |
Apr 22, 2020 | 38.11 | 38.11 | 38.11 | 38.11 | 317 | +0.89(+2.40%) |
Apr 21, 2020 | 37.08 | 37.22 | 37.08 | 37.22 | 1,184 | -0.85(-2.23%) |
Apr 20, 2020 | 38.40 | 38.73 | 38.07 | 38.07 | 1,196 | -0.96(-2.46%) |
Apr 17, 2020 | 39.03 | 39.03 | 39.03 | 39.03 | 111 | +0.85(+2.23%) |
Apr 16, 2020 | 38.06 | 38.18 | 37.97 | 38.18 | 3,965 | -0.04(-0.09%) |
Apr 15, 2020 | 38.21 | 38.21 | 38.21 | 38.21 | 76 | -1.00(-2.56%) |
Apr 14, 2020 | 39.22 | 39.22 | 39.22 | 39.22 | 167 | +0.86(+2.24%) |
Apr 13, 2020 | 38.13 | 38.36 | 38.13 | 38.36 | 542 | -0.57(-1.47%) |
Apr 09, 2020 | 38.25 | 39.47 | 37.68 | 38.93 | 1,448 | +1.51(+4.04%) |
Apr 08, 2020 | 36.65 | 37.42 | 36.13 | 37.42 | 2,089 | +1.07(+2.94%) |
Apr 07, 2020 | 37.20 | 37.49 | 36.35 | 36.35 | 3,297 | +0.15(+0.42%) |
Apr 06, 2020 | 35.53 | 36.20 | 35.53 | 36.20 | 285 | +2.15(+6.33%) |
Apr 03, 2020 | 34.28 | 34.28 | 34.04 | 34.04 | 1,225 | -0.72(-2.08%) |
Apr 02, 2020 | 34.28 | 34.77 | 34.08 | 34.77 | 799 | +0.83(+2.44%) |
Apr 01, 2020 | 34.67 | 34.68 | 33.80 | 33.94 | 2,725 | -1.51(-4.27%) |
Mar 31, 2020 | 36.28 | 36.28 | 35.45 | 35.45 | 991 | -0.84(-2.33%) |
Mar 30, 2020 | 35.67 | 36.37 | 35.67 | 36.30 | 3,951 | +1.07(+3.03%) |
Mar 27, 2020 | 34.85 | 35.88 | 34.85 | 35.23 | 779 | -0.38(-1.08%) |
Mar 26, 2020 | 35.09 | 35.62 | 35.04 | 35.62 | 2,223 | +2.07(+6.16%) |
Mar 25, 2020 | 32.99 | 34.25 | 32.99 | 33.55 | 1,977 | +0.64(+1.94%) |
Mar 24, 2020 | 31.78 | 32.91 | 31.78 | 32.91 | 3,500 | +2.31(+7.57%) |
Mar 23, 2020 | 31.24 | 31.24 | 30.09 | 30.60 | 3,545 | -0.43(-1.39%) |
Mar 20, 2020 | 32.44 | 32.60 | 31.03 | 31.03 | 1,336 | -0.68(-2.15%) |
Mar 19, 2020 | 31.99 | 32.29 | 31.31 | 31.71 | 7,796 | -0.17(-0.54%) |
Mar 18, 2020 | 32.18 | 32.78 | 31.13 | 31.88 | 4,240 | -2.65(-7.67%) |
Mar 17, 2020 | 32.81 | 34.54 | 32.68 | 34.53 | 1,812 | +2.59(+8.10%) |
Mar 16, 2020 | 33.09 | 33.09 | 31.94 | 31.94 | 965 | -4.23(-11.69%) |
Mar 13, 2020 | 36.25 | 36.25 | 34.56 | 36.17 | 2,450 | +1.05(+2.98%) |
Mar 12, 2020 | 36.80 | 36.91 | 34.48 | 35.13 | 4,936 | -3.83(-9.84%) |
Mar 11, 2020 | 39.54 | 40.37 | 38.75 | 38.96 | 2,584 | -2.08(-5.07%) |
Mar 10, 2020 | 40.94 | 41.04 | 39.95 | 41.04 | 2,608 | +0.66(+1.63%) |
Mar 09, 2020 | 41.54 | 41.87 | 39.71 | 40.39 | 6,523 | -2.81(-6.52%) |
Mar 06, 2020 | 42.76 | 43.20 | 42.70 | 43.20 | 556 | -0.64(-1.45%) |
Mar 05, 2020 | 44.00 | 44.00 | 43.60 | 43.84 | 5,126 | -0.70(-1.57%) |
Mar 04, 2020 | 44.01 | 44.54 | 44.01 | 44.54 | 3,024 | +1.81(+4.24%) |
Mar 03, 2020 | 43.50 | 43.50 | 42.73 | 42.73 | 950 | -0.25(-0.58%) |