Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.14 | 33.14 | 32.52 | 32.69 | 32,301 | +0.14(+0.42%) |
May 28, 2020 | 31.18 | 32.75 | 30.99 | 32.55 | 54,562 | +1.13(+3.58%) |
May 27, 2020 | 32.48 | 33.03 | 31.34 | 31.43 | 114,850 | -2.01(-6.02%) |
May 26, 2020 | 33.96 | 33.96 | 33.22 | 33.44 | 64,799 | -1.81(-5.14%) |
May 22, 2020 | 35.06 | 35.53 | 34.98 | 35.25 | 39,642 | +0.05(+0.14%) |
May 21, 2020 | 36.40 | 36.40 | 34.98 | 35.20 | 80,928 | -1.49(-4.05%) |
May 20, 2020 | 36.14 | 36.72 | 35.94 | 36.69 | 34,469 | -0.05(-0.13%) |
May 19, 2020 | 36.62 | 37.19 | 35.86 | 36.74 | 102,462 | +0.58(+1.60%) |
May 18, 2020 | 37.08 | 37.08 | 35.85 | 36.16 | 107,997 | -2.17(-5.66%) |
May 15, 2020 | 39.74 | 40.04 | 37.95 | 38.33 | 79,704 | -0.99(-2.52%) |
May 14, 2020 | 40.52 | 41.34 | 39.28 | 39.32 | 154,370 | -0.26(-0.65%) |
May 13, 2020 | 38.72 | 40.05 | 38.51 | 39.58 | 315,080 | +1.29(+3.36%) |
May 12, 2020 | 37.13 | 38.40 | 36.71 | 38.29 | 106,277 | +1.23(+3.32%) |
May 11, 2020 | 37.19 | 37.83 | 36.83 | 37.06 | 62,109 | +0.27(+0.72%) |
May 08, 2020 | 38.47 | 38.47 | 36.76 | 36.80 | 60,197 | -2.25(-5.76%) |
May 07, 2020 | 39.01 | 39.05 | 38.24 | 39.05 | 33,922 | -0.29(-0.73%) |
May 06, 2020 | 38.76 | 39.40 | 38.23 | 39.33 | 44,408 | +0.42(+1.09%) |
May 05, 2020 | 38.23 | 39.02 | 37.26 | 38.91 | 98,383 | +0.39(+1.02%) |
May 04, 2020 | 39.50 | 39.85 | 38.43 | 38.52 | 90,530 | -0.20(-0.50%) |
May 01, 2020 | 38.58 | 39.36 | 38.14 | 38.71 | 129,834 | +1.09(+2.89%) |
Apr 30, 2020 | 36.87 | 37.81 | 36.66 | 37.63 | 114,152 | +1.35(+3.73%) |
Apr 29, 2020 | 36.24 | 36.71 | 35.76 | 36.27 | 205,432 | -1.20(-3.21%) |
Apr 28, 2020 | 38.61 | 38.61 | 36.71 | 37.47 | 122,325 | -1.37(-3.53%) |
Apr 27, 2020 | 41.27 | 41.27 | 38.67 | 38.85 | 200,291 | -2.71(-6.52%) |
Apr 24, 2020 | 42.27 | 42.61 | 41.24 | 41.55 | 79,494 | -1.12(-2.61%) |
Apr 23, 2020 | 43.04 | 43.11 | 41.87 | 42.67 | 91,343 | -0.09(-0.21%) |
Apr 22, 2020 | 41.43 | 43.04 | 41.24 | 42.76 | 96,184 | +0.35(+0.82%) |
Apr 21, 2020 | 43.18 | 43.18 | 41.76 | 42.41 | 76,892 | +0.69(+1.65%) |
Apr 20, 2020 | 40.68 | 42.18 | 40.68 | 41.73 | 125,138 | +1.12(+2.75%) |
Apr 17, 2020 | 40.96 | 41.75 | 39.89 | 40.61 | 122,702 | -1.78(-4.21%) |
Apr 16, 2020 | 42.43 | 42.87 | 41.74 | 42.39 | 63,944 | +0.05(+0.11%) |
Apr 15, 2020 | 41.76 | 42.93 | 41.71 | 42.35 | 108,727 | +2.03(+5.04%) |
Apr 14, 2020 | 40.76 | 41.01 | 39.93 | 40.31 | 58,186 | -1.46(-3.51%) |
Apr 13, 2020 | 41.40 | 42.56 | 41.12 | 41.78 | 84,407 | +0.77(+1.88%) |
Apr 09, 2020 | 41.55 | 42.64 | 39.25 | 41.01 | 145,774 | -1.53(-3.59%) |
Apr 08, 2020 | 44.82 | 44.82 | 41.96 | 42.53 | 167,047 | -2.28(-5.09%) |
Apr 07, 2020 | 43.03 | 45.06 | 41.66 | 44.82 | 228,621 | -1.52(-3.27%) |
Apr 06, 2020 | 50.93 | 50.93 | 46.14 | 46.33 | 156,759 | -6.09(-11.62%) |
Apr 03, 2020 | 52.42 | 53.39 | 51.19 | 52.43 | 129,414 | +0.73(+1.42%) |
Apr 02, 2020 | 51.96 | 52.83 | 49.81 | 51.69 | 91,350 | +0.23(+0.44%) |
Apr 01, 2020 | 50.44 | 51.49 | 49.60 | 51.47 | 149,214 | +3.48(+7.26%) |
Mar 31, 2020 | 46.97 | 48.32 | 46.88 | 47.98 | 68,602 | +1.11(+2.37%) |
Mar 30, 2020 | 46.72 | 47.68 | 46.23 | 46.87 | 38,141 | +0.26(+0.56%) |
Mar 27, 2020 | 46.72 | 46.84 | 45.58 | 46.61 | 59,673 | +1.63(+3.63%) |
Mar 26, 2020 | 45.82 | 46.72 | 43.19 | 44.98 | 62,684 | -1.40(-3.03%) |
Mar 25, 2020 | 47.09 | 48.59 | 44.31 | 46.38 | 87,384 | -0.89(-1.89%) |
Mar 24, 2020 | 48.42 | 50.25 | 47.18 | 47.27 | 115,348 | -6.50(-12.08%) |
Mar 23, 2020 | 52.04 | 54.65 | 50.98 | 53.77 | 132,995 | +2.80(+5.49%) |
Mar 20, 2020 | 47.91 | 51.38 | 47.66 | 50.97 | 95,677 | +1.99(+4.07%) |
Mar 19, 2020 | 53.94 | 54.29 | 47.91 | 48.98 | 84,148 | -2.40(-4.68%) |
Mar 18, 2020 | 52.95 | 56.81 | 49.88 | 51.38 | 119,163 | +2.42(+4.94%) |
Mar 17, 2020 | 50.47 | 52.05 | 46.75 | 48.96 | 315,417 | -1.20(-2.39%) |
Mar 16, 2020 | 48.89 | 55.74 | 45.79 | 50.16 | 106,018 | +5.71(+12.85%) |
Mar 13, 2020 | 44.80 | 47.47 | 43.93 | 44.45 | 54,133 | -2.67(-5.66%) |
Mar 12, 2020 | 44.32 | 47.33 | 43.43 | 47.12 | 66,836 | +4.69(+11.06%) |
Mar 11, 2020 | 41.23 | 42.68 | 40.99 | 42.42 | 50,415 | +2.70(+6.80%) |
Mar 10, 2020 | 39.13 | 41.62 | 39.13 | 39.72 | 14,562 | -0.86(-2.11%) |
Mar 09, 2020 | 42.89 | 42.89 | 39.83 | 40.58 | 29,053 | +1.91(+4.93%) |
Mar 06, 2020 | 39.47 | 39.47 | 38.50 | 38.67 | 17,834 | +0.08(+0.19%) |
Mar 05, 2020 | 37.99 | 38.90 | 37.99 | 38.60 | 14,826 | +1.31(+3.51%) |
Mar 04, 2020 | 38.13 | 38.49 | 37.29 | 37.29 | 16,872 | -1.07(-2.78%) |
Mar 03, 2020 | 37.37 | 38.58 | 36.70 | 38.35 | 27,383 | +0.90(+2.41%) |