Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.11 | 38.11 | 37.74 | 37.89 | 1,459 | -0.25(-0.67%) |
May 28, 2020 | 38.52 | 38.57 | 38.15 | 38.15 | 5,440 | -0.21(-0.55%) |
May 27, 2020 | 38.37 | 38.37 | 37.45 | 38.36 | 2,624 | +0.71(+1.90%) |
May 26, 2020 | 37.77 | 37.98 | 37.57 | 37.64 | 12,050 | +0.91(+2.47%) |
May 22, 2020 | 37.38 | 37.38 | 36.58 | 36.74 | 10,631 | +0.03(+0.08%) |
May 21, 2020 | 36.31 | 36.86 | 36.31 | 36.71 | 5,479 | -0.20(-0.53%) |
May 20, 2020 | 37.27 | 37.32 | 36.59 | 36.91 | 11,750 | +0.59(+1.61%) |
May 19, 2020 | 36.92 | 36.92 | 36.31 | 36.32 | 8,018 | -0.35(-0.96%) |
May 18, 2020 | 36.53 | 36.75 | 36.53 | 36.67 | 3,710 | +1.50(+4.28%) |
May 15, 2020 | 35.07 | 35.17 | 34.91 | 35.17 | 2,292 | +0.14(+0.39%) |
May 14, 2020 | 34.21 | 35.03 | 33.95 | 35.03 | 6,314 | +0.57(+1.64%) |
May 13, 2020 | 36.68 | 36.68 | 34.26 | 34.47 | 3,759 | -1.10(-3.10%) |
May 12, 2020 | 37.00 | 37.00 | 35.57 | 35.57 | 5,472 | -0.94(-2.59%) |
May 11, 2020 | 36.46 | 36.65 | 36.06 | 36.51 | 2,155 | +0.01(+0.04%) |
May 08, 2020 | 36.48 | 36.50 | 36.31 | 36.50 | 3,022 | +0.73(+2.05%) |
May 07, 2020 | 35.98 | 36.05 | 35.77 | 35.77 | 3,840 | +0.54(+1.54%) |
May 06, 2020 | 35.65 | 35.65 | 35.22 | 35.22 | 2,039 | -0.16(-0.44%) |
May 05, 2020 | 35.49 | 35.78 | 35.37 | 35.38 | 12,804 | +0.47(+1.33%) |
May 04, 2020 | 34.28 | 34.96 | 34.28 | 34.91 | 4,655 | +0.25(+0.71%) |
May 01, 2020 | 35.49 | 35.51 | 34.63 | 34.67 | 6,045 | -1.35(-3.74%) |
Apr 30, 2020 | 36.28 | 36.47 | 35.88 | 36.02 | 5,951 | -0.87(-2.35%) |
Apr 29, 2020 | 36.69 | 37.03 | 36.42 | 36.88 | 5,075 | +1.13(+3.17%) |
Apr 28, 2020 | 36.47 | 36.47 | 35.69 | 35.75 | 14,989 | +0.08(+0.22%) |
Apr 27, 2020 | 35.04 | 35.77 | 34.97 | 35.67 | 6,847 | +1.00(+2.89%) |
Apr 24, 2020 | 34.53 | 34.67 | 34.01 | 34.67 | 4,794 | +0.63(+1.84%) |
Apr 23, 2020 | 34.24 | 34.43 | 34.00 | 34.04 | 6,112 | +0.12(+0.35%) |
Apr 22, 2020 | 33.67 | 33.98 | 33.37 | 33.92 | 21,381 | +0.69(+2.09%) |
Apr 21, 2020 | 33.60 | 33.60 | 32.96 | 33.23 | 17,170 | -1.17(-3.41%) |
Apr 20, 2020 | 33.95 | 34.90 | 33.95 | 34.40 | 6,436 | -0.22(-0.64%) |
Apr 17, 2020 | 34.75 | 34.77 | 34.20 | 34.63 | 15,008 | +0.85(+2.53%) |
Apr 16, 2020 | 33.87 | 33.87 | 33.53 | 33.77 | 75,075 | +0.19(+0.56%) |
Apr 15, 2020 | 35.26 | 35.26 | 33.45 | 33.58 | 36,435 | -1.13(-3.24%) |
Apr 14, 2020 | 34.54 | 34.74 | 34.42 | 34.71 | 5,951 | +0.69(+2.02%) |
Apr 13, 2020 | 34.11 | 34.11 | 33.42 | 34.02 | 12,593 | -0.50(-1.45%) |
Apr 09, 2020 | 35.29 | 35.29 | 34.36 | 34.52 | 3,439 | +0.95(+2.83%) |
Apr 08, 2020 | 33.02 | 33.68 | 32.65 | 33.57 | 6,232 | +1.10(+3.40%) |
Apr 07, 2020 | 32.86 | 33.39 | 32.31 | 32.47 | 9,019 | +0.11(+0.34%) |
Apr 06, 2020 | 31.09 | 32.36 | 31.09 | 32.36 | 4,386 | +2.58(+8.66%) |
Apr 03, 2020 | 30.40 | 30.44 | 29.59 | 29.78 | 36,271 | -0.70(-2.30%) |
Apr 02, 2020 | 29.98 | 30.52 | 29.79 | 30.48 | 34,877 | +0.42(+1.40%) |
Apr 01, 2020 | 31.01 | 31.01 | 30.04 | 30.06 | 6,202 | -1.54(-4.89%) |
Mar 31, 2020 | 32.62 | 32.62 | 31.60 | 31.60 | 4,957 | -0.59(-1.82%) |
Mar 30, 2020 | 31.93 | 32.33 | 31.13 | 32.19 | 4,873 | +0.67(+2.13%) |
Mar 27, 2020 | 31.41 | 31.85 | 31.22 | 31.52 | 5,419 | -0.90(-2.78%) |
Mar 26, 2020 | 31.18 | 32.48 | 31.18 | 32.42 | 11,936 | +1.29(+4.13%) |
Mar 25, 2020 | 30.38 | 32.15 | 30.18 | 31.13 | 97,620 | +0.92(+3.05%) |
Mar 24, 2020 | 27.93 | 30.21 | 27.93 | 30.21 | 22,930 | +2.88(+10.55%) |
Mar 23, 2020 | 27.74 | 27.93 | 26.64 | 27.33 | 36,504 | -0.67(-2.39%) |
Mar 20, 2020 | 29.70 | 30.17 | 28.00 | 28.00 | 12,715 | -1.35(-4.59%) |
Mar 19, 2020 | 28.99 | 29.71 | 28.54 | 29.35 | 23,090 | +0.76(+2.66%) |
Mar 18, 2020 | 29.14 | 30.45 | 27.82 | 28.58 | 40,502 | -2.45(-7.91%) |
Mar 17, 2020 | 31.22 | 31.22 | 28.78 | 31.04 | 24,599 | +0.31(+1.01%) |
Mar 16, 2020 | 30.69 | 31.56 | 29.70 | 30.73 | 26,025 | -2.93(-8.69%) |
Mar 13, 2020 | 32.85 | 33.65 | 31.02 | 33.65 | 14,510 | +2.34(+7.49%) |
Mar 12, 2020 | 32.47 | 33.18 | 31.29 | 31.31 | 44,103 | -3.41(-9.83%) |
Mar 11, 2020 | 35.65 | 35.90 | 34.01 | 34.72 | 16,976 | -1.61(-4.44%) |
Mar 10, 2020 | 36.02 | 36.34 | 34.98 | 36.34 | 19,082 | +1.46(+4.18%) |
Mar 09, 2020 | 36.31 | 36.69 | 34.75 | 34.88 | 35,272 | -2.91(-7.69%) |
Mar 06, 2020 | 37.55 | 38.72 | 37.12 | 37.78 | 15,345 | -0.64(-1.66%) |
Mar 05, 2020 | 38.85 | 39.11 | 38.20 | 38.42 | 16,398 | -1.32(-3.33%) |
Mar 04, 2020 | 38.99 | 39.74 | 38.73 | 39.74 | 8,539 | +1.42(+3.72%) |
Mar 03, 2020 | 39.24 | 40.24 | 37.93 | 38.32 | 44,965 | -0.82(-2.10%) |