Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.39 | 40.49 | 39.97 | 40.49 | 35,767 | +0.18(+0.46%) |
May 28, 2020 | 40.46 | 40.71 | 40.10 | 40.31 | 49,731 | +0.28(+0.70%) |
May 27, 2020 | 40.18 | 40.18 | 39.65 | 40.03 | 29,351 | +0.09(+0.21%) |
May 26, 2020 | 40.10 | 40.17 | 39.90 | 39.94 | 53,054 | +1.18(+3.03%) |
May 22, 2020 | 38.69 | 38.77 | 38.43 | 38.77 | 36,910 | +0.03(+0.09%) |
May 21, 2020 | 38.94 | 39.11 | 38.64 | 38.73 | 74,673 | -0.29(-0.74%) |
May 20, 2020 | 39.01 | 39.15 | 38.90 | 39.02 | 72,325 | +0.75(+1.97%) |
May 19, 2020 | 38.55 | 38.72 | 38.25 | 38.27 | 71,384 | -0.55(-1.42%) |
May 18, 2020 | 38.36 | 38.91 | 38.27 | 38.82 | 260,250 | +1.41(+3.76%) |
May 15, 2020 | 37.20 | 37.44 | 37.05 | 37.41 | 59,194 | +0.11(+0.29%) |
May 14, 2020 | 36.80 | 37.36 | 36.58 | 37.30 | 141,490 | -0.21(-0.57%) |
May 13, 2020 | 38.04 | 38.04 | 37.37 | 37.52 | 95,332 | -0.27(-0.72%) |
May 12, 2020 | 38.30 | 38.39 | 37.77 | 37.79 | 69,747 | -0.41(-1.08%) |
May 11, 2020 | 37.99 | 38.24 | 37.88 | 38.20 | 122,251 | -0.10(-0.25%) |
May 08, 2020 | 38.15 | 38.33 | 38.08 | 38.29 | 107,646 | +0.66(+1.75%) |
May 07, 2020 | 37.60 | 37.79 | 37.49 | 37.63 | 85,167 | +0.57(+1.55%) |
May 06, 2020 | 37.57 | 37.78 | 37.02 | 37.06 | 87,054 | -0.27(-0.73%) |
May 05, 2020 | 37.47 | 37.62 | 37.21 | 37.33 | 71,939 | +0.20(+0.54%) |
May 04, 2020 | 36.84 | 37.16 | 36.73 | 37.13 | 78,693 | +0.08(+0.21%) |
May 01, 2020 | 37.26 | 37.32 | 36.89 | 37.06 | 107,189 | -0.89(-2.34%) |
Apr 30, 2020 | 38.25 | 38.48 | 37.72 | 37.94 | 73,158 | -0.84(-2.17%) |
Apr 29, 2020 | 38.68 | 38.93 | 38.50 | 38.78 | 90,112 | +0.95(+2.52%) |
Apr 28, 2020 | 38.21 | 38.27 | 37.74 | 37.83 | 79,826 | +0.27(+0.72%) |
Apr 27, 2020 | 37.33 | 37.64 | 37.23 | 37.56 | 107,577 | +0.53(+1.42%) |
Apr 24, 2020 | 36.93 | 37.09 | 36.67 | 37.03 | 77,020 | +0.25(+0.69%) |
Apr 23, 2020 | 36.88 | 37.38 | 36.65 | 36.78 | 133,169 | +0.13(+0.34%) |
Apr 22, 2020 | 36.76 | 36.76 | 36.46 | 36.65 | 120,595 | +0.70(+1.94%) |
Apr 21, 2020 | 36.11 | 36.43 | 35.88 | 35.96 | 192,732 | -0.58(-1.58%) |
Apr 20, 2020 | 36.47 | 36.99 | 36.35 | 36.53 | 107,695 | -0.49(-1.32%) |
Apr 17, 2020 | 36.84 | 37.02 | 36.47 | 37.02 | 128,558 | +1.00(+2.77%) |
Apr 16, 2020 | 36.04 | 36.15 | 35.67 | 36.03 | 255,500 | +0.04(+0.12%) |
Apr 15, 2020 | 36.08 | 36.25 | 35.86 | 35.98 | 73,508 | -1.19(-3.20%) |
Apr 14, 2020 | 37.19 | 37.42 | 37.02 | 37.17 | 138,564 | +0.32(+0.85%) |
Apr 13, 2020 | 36.86 | 36.86 | 36.37 | 36.86 | 94,601 | -0.20(-0.54%) |
Apr 09, 2020 | 36.82 | 37.25 | 36.66 | 37.06 | 103,303 | +1.00(+2.78%) |
Apr 08, 2020 | 35.86 | 36.21 | 35.44 | 36.06 | 129,108 | +0.31(+0.85%) |
Apr 07, 2020 | 36.66 | 36.93 | 35.58 | 35.75 | 201,776 | +0.27(+0.75%) |
Apr 06, 2020 | 34.60 | 35.48 | 34.30 | 35.48 | 181,809 | +2.35(+7.11%) |
Apr 03, 2020 | 33.40 | 33.49 | 32.89 | 33.13 | 135,986 | -0.84(-2.47%) |
Apr 02, 2020 | 33.38 | 34.00 | 33.24 | 33.97 | 220,469 | +0.74(+2.24%) |
Apr 01, 2020 | 33.55 | 33.94 | 33.18 | 33.23 | 302,208 | -1.62(-4.65%) |
Mar 31, 2020 | 34.47 | 35.19 | 34.41 | 34.85 | 180,651 | -0.28(-0.80%) |
Mar 30, 2020 | 34.54 | 35.14 | 34.28 | 35.13 | 106,825 | +0.73(+2.14%) |
Mar 27, 2020 | 34.22 | 35.02 | 34.02 | 34.39 | 615,023 | -1.08(-3.03%) |
Mar 26, 2020 | 34.11 | 35.61 | 34.11 | 35.47 | 206,173 | +1.49(+4.38%) |
Mar 25, 2020 | 33.39 | 34.69 | 33.00 | 33.98 | 251,308 | +0.86(+2.61%) |
Mar 24, 2020 | 32.36 | 33.14 | 32.16 | 33.12 | 315,022 | +2.96(+9.83%) |
Mar 23, 2020 | 30.66 | 30.80 | 29.86 | 30.15 | 165,684 | -0.38(-1.26%) |
Mar 20, 2020 | 31.59 | 32.12 | 30.51 | 30.54 | 174,603 | -0.13(-0.41%) |
Mar 19, 2020 | 30.07 | 31.25 | 29.68 | 30.66 | 173,368 | +0.48(+1.58%) |
Mar 18, 2020 | 30.38 | 31.16 | 29.10 | 30.19 | 171,463 | -2.21(-6.82%) |
Mar 17, 2020 | 31.89 | 32.77 | 31.45 | 32.40 | 345,951 | +0.78(+2.46%) |
Mar 16, 2020 | 31.15 | 32.92 | 30.76 | 31.62 | 580,217 | -3.98(-11.17%) |
Mar 13, 2020 | 35.89 | 35.91 | 33.89 | 35.60 | 309,388 | +1.72(+5.08%) |
Mar 12, 2020 | 35.17 | 35.17 | 33.44 | 33.88 | 430,125 | -4.44(-11.59%) |
Mar 11, 2020 | 39.27 | 39.33 | 37.99 | 38.32 | 221,676 | -2.06(-5.11%) |
Mar 10, 2020 | 40.54 | 40.58 | 39.18 | 40.38 | 345,465 | +1.24(+3.17%) |
Mar 09, 2020 | 39.51 | 40.76 | 38.78 | 39.14 | 472,844 | -3.43(-8.07%) |
Mar 06, 2020 | 42.40 | 42.76 | 42.10 | 42.57 | 287,991 | -0.65(-1.50%) |
Mar 05, 2020 | 43.38 | 43.67 | 42.98 | 43.22 | 65,969 | -1.23(-2.77%) |
Mar 04, 2020 | 43.93 | 44.45 | 43.66 | 44.45 | 114,876 | +1.10(+2.54%) |
Mar 03, 2020 | 43.80 | 44.42 | 42.97 | 43.35 | 311,665 | -0.13(-0.30%) |