Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.66 | 40.84 | 40.40 | 40.82 | 31,181 | -0.04(-0.11%) |
May 28, 2020 | 41.44 | 41.44 | 40.87 | 40.87 | 23,979 | -0.13(-0.32%) |
May 27, 2020 | 41.00 | 41.06 | 40.61 | 41.00 | 51,641 | +0.79(+1.97%) |
May 26, 2020 | 39.85 | 40.45 | 39.85 | 40.20 | 19,139 | +1.16(+2.96%) |
May 22, 2020 | 39.11 | 39.11 | 38.80 | 39.05 | 15,246 | -0.01(-0.04%) |
May 21, 2020 | 39.31 | 39.34 | 39.04 | 39.06 | 24,525 | -0.21(-0.54%) |
May 20, 2020 | 39.24 | 39.39 | 39.18 | 39.27 | 35,414 | +0.49(+1.25%) |
May 19, 2020 | 39.27 | 39.27 | 38.79 | 38.79 | 18,492 | -0.54(-1.38%) |
May 18, 2020 | 39.04 | 39.48 | 38.90 | 39.33 | 27,894 | +1.42(+3.75%) |
May 15, 2020 | 37.81 | 38.07 | 37.74 | 37.91 | 40,925 | -0.07(-0.18%) |
May 14, 2020 | 37.17 | 38.00 | 36.85 | 37.98 | 34,263 | +0.47(+1.25%) |
May 13, 2020 | 38.19 | 38.19 | 37.36 | 37.51 | 23,727 | -0.94(-2.44%) |
May 12, 2020 | 39.26 | 39.32 | 38.45 | 38.45 | 23,653 | -0.75(-1.92%) |
May 11, 2020 | 39.36 | 39.38 | 38.95 | 39.20 | 18,954 | -0.40(-1.00%) |
May 08, 2020 | 39.14 | 39.63 | 39.12 | 39.60 | 45,922 | +0.98(+2.53%) |
May 07, 2020 | 38.72 | 39.15 | 38.60 | 38.62 | 36,023 | +0.26(+0.68%) |
May 06, 2020 | 39.16 | 39.16 | 38.36 | 38.36 | 21,836 | -0.61(-1.56%) |
May 05, 2020 | 39.33 | 39.44 | 38.93 | 38.97 | 29,266 | +0.09(+0.24%) |
May 04, 2020 | 38.73 | 38.88 | 38.46 | 38.88 | 47,736 | -0.05(-0.12%) |
May 01, 2020 | 39.43 | 39.43 | 38.81 | 38.92 | 44,659 | -1.07(-2.67%) |
Apr 30, 2020 | 40.56 | 40.56 | 39.90 | 39.99 | 55,627 | -0.97(-2.37%) |
Apr 29, 2020 | 40.89 | 41.20 | 40.62 | 40.96 | 84,133 | +0.82(+2.04%) |
Apr 28, 2020 | 40.22 | 40.53 | 40.02 | 40.15 | 41,735 | +0.45(+1.14%) |
Apr 27, 2020 | 39.07 | 39.79 | 39.05 | 39.69 | 23,178 | +0.89(+2.29%) |
Apr 24, 2020 | 38.58 | 38.96 | 38.35 | 38.80 | 93,567 | +0.39(+1.02%) |
Apr 23, 2020 | 38.39 | 38.81 | 38.39 | 38.41 | 51,386 | -0.10(-0.25%) |
Apr 22, 2020 | 38.55 | 38.55 | 38.21 | 38.51 | 47,336 | +0.58(+1.52%) |
Apr 21, 2020 | 37.85 | 38.28 | 37.77 | 37.93 | 61,523 | -0.77(-1.98%) |
Apr 20, 2020 | 38.86 | 39.26 | 38.58 | 38.70 | 75,449 | -0.67(-1.70%) |
Apr 17, 2020 | 38.82 | 39.37 | 38.79 | 39.37 | 48,448 | +1.31(+3.45%) |
Apr 16, 2020 | 38.31 | 38.31 | 37.72 | 38.06 | 90,832 | -0.23(-0.61%) |
Apr 15, 2020 | 38.53 | 38.53 | 38.12 | 38.29 | 100,637 | -1.28(-3.24%) |
Apr 14, 2020 | 39.78 | 39.84 | 39.18 | 39.57 | 89,457 | +0.44(+1.11%) |
Apr 13, 2020 | 39.91 | 39.91 | 38.79 | 39.14 | 48,971 | -0.75(-1.87%) |
Apr 09, 2020 | 39.50 | 40.35 | 39.49 | 39.88 | 45,118 | +0.94(+2.41%) |
Apr 08, 2020 | 38.06 | 39.07 | 37.98 | 38.94 | 38,361 | +1.20(+3.18%) |
Apr 07, 2020 | 38.58 | 38.77 | 37.74 | 37.74 | 59,267 | +0.29(+0.76%) |
Apr 06, 2020 | 36.56 | 37.64 | 36.56 | 37.46 | 50,464 | +1.91(+5.36%) |
Apr 03, 2020 | 36.18 | 36.23 | 35.36 | 35.55 | 66,661 | -0.63(-1.75%) |
Apr 02, 2020 | 36.04 | 36.57 | 35.53 | 36.18 | 34,095 | +0.55(+1.55%) |
Apr 01, 2020 | 35.63 | 35.75 | 35.56 | 35.63 | 67,973 | -0.39(-1.07%) |
Mar 31, 2020 | 36.17 | 36.19 | 35.96 | 36.02 | 142,156 | -0.12(-0.32%) |
Mar 30, 2020 | 36.05 | 36.16 | 35.92 | 36.13 | 58,324 | +0.14(+0.38%) |
Mar 27, 2020 | 35.84 | 36.20 | 35.84 | 36.00 | 343,074 | -0.20(-0.54%) |
Mar 26, 2020 | 35.77 | 36.23 | 35.75 | 36.19 | 269,212 | +0.52(+1.46%) |
Mar 25, 2020 | 35.51 | 35.99 | 35.38 | 35.67 | 160,738 | +0.21(+0.59%) |
Mar 24, 2020 | 35.26 | 35.46 | 35.15 | 35.46 | 72,272 | +0.57(+1.63%) |
Mar 23, 2020 | 35.19 | 35.19 | 34.72 | 34.89 | 189,032 | -0.34(-0.95%) |
Mar 20, 2020 | 35.57 | 35.66 | 35.23 | 35.23 | 142,401 | -0.33(-0.92%) |
Mar 19, 2020 | 35.47 | 35.73 | 35.08 | 35.56 | 108,226 | -0.01(-0.03%) |
Mar 18, 2020 | 35.66 | 35.81 | 35.21 | 35.57 | 223,163 | -0.55(-1.52%) |
Mar 17, 2020 | 35.76 | 36.12 | 35.46 | 36.12 | 92,416 | +0.52(+1.45%) |
Mar 16, 2020 | 33.32 | 36.09 | 33.32 | 35.60 | 96,447 | -0.79(-2.17%) |
Mar 13, 2020 | 36.43 | 36.43 | 35.85 | 36.39 | 169,755 | +0.48(+1.32%) |
Mar 12, 2020 | 36.06 | 36.34 | 35.47 | 35.91 | 147,374 | -0.79(-2.14%) |
Mar 11, 2020 | 36.80 | 36.91 | 36.63 | 36.70 | 140,632 | -0.43(-1.15%) |
Mar 10, 2020 | 37.16 | 37.16 | 36.69 | 37.12 | 84,293 | +0.30(+0.82%) |
Mar 09, 2020 | 36.85 | 37.12 | 35.72 | 36.82 | 61,635 | -0.78(-2.07%) |
Mar 06, 2020 | 37.50 | 37.75 | 37.50 | 37.60 | 47,450 | -0.27(-0.72%) |
Mar 05, 2020 | 37.93 | 38.02 | 37.78 | 37.87 | 140,150 | -0.27(-0.72%) |
Mar 04, 2020 | 38.09 | 38.17 | 37.92 | 38.15 | 42,333 | +0.26(+0.69%) |
Mar 03, 2020 | 38.16 | 38.26 | 37.80 | 37.89 | 104,609 | -0.18(-0.48%) |