Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.16 | 40.48 | 39.97 | 40.48 | 2,533 | +0.39(+0.98%) |
May 28, 2020 | 39.84 | 40.47 | 39.84 | 40.09 | 5,384 | +0.35(+0.89%) |
May 27, 2020 | 39.23 | 39.74 | 39.02 | 39.74 | 2,383 | +0.29(+0.75%) |
May 26, 2020 | 40.12 | 40.12 | 39.36 | 39.44 | 9,424 | +0.11(+0.29%) |
May 22, 2020 | 39.06 | 39.34 | 39.06 | 39.33 | 2,322 | +0.25(+0.63%) |
May 21, 2020 | 39.50 | 39.50 | 39.08 | 39.08 | 3,022 | -0.42(-1.06%) |
May 20, 2020 | 39.58 | 39.63 | 39.40 | 39.50 | 11,207 | +0.38(+0.97%) |
May 19, 2020 | 40.01 | 40.01 | 39.13 | 39.13 | 4,329 | -0.28(-0.71%) |
May 18, 2020 | 39.51 | 39.55 | 39.22 | 39.41 | 8,792 | +1.08(+2.82%) |
May 15, 2020 | 37.72 | 38.33 | 37.72 | 38.33 | 13,301 | +0.24(+0.63%) |
May 14, 2020 | 37.58 | 38.09 | 37.13 | 38.09 | 19,053 | +0.33(+0.87%) |
May 13, 2020 | 38.09 | 38.18 | 37.38 | 37.76 | 10,662 | -0.47(-1.23%) |
May 12, 2020 | 38.90 | 38.97 | 38.23 | 38.23 | 32,386 | -0.76(-1.96%) |
May 11, 2020 | 38.70 | 39.09 | 38.70 | 38.99 | 6,840 | +0.25(+0.63%) |
May 08, 2020 | 38.32 | 38.75 | 38.32 | 38.75 | 15,307 | +0.58(+1.52%) |
May 07, 2020 | 38.27 | 38.38 | 38.10 | 38.16 | 4,462 | +0.33(+0.88%) |
May 06, 2020 | 38.33 | 38.33 | 37.83 | 37.83 | 7,663 | -0.19(-0.51%) |
May 05, 2020 | 37.96 | 38.33 | 37.96 | 38.03 | 1,652 | +0.54(+1.45%) |
May 04, 2020 | 36.90 | 37.48 | 36.90 | 37.48 | 8,064 | +0.39(+1.04%) |
May 01, 2020 | 37.41 | 37.50 | 37.10 | 37.10 | 9,712 | -0.81(-2.13%) |
Apr 30, 2020 | 37.97 | 37.97 | 37.66 | 37.91 | 9,026 | -0.28(-0.73%) |
Apr 29, 2020 | 37.92 | 38.33 | 37.92 | 38.18 | 4,393 | +0.76(+2.04%) |
Apr 28, 2020 | 38.19 | 38.19 | 37.42 | 37.42 | 49,713 | -0.35(-0.93%) |
Apr 27, 2020 | 37.62 | 37.77 | 37.43 | 37.77 | 3,440 | +0.52(+1.41%) |
Apr 24, 2020 | 37.04 | 37.25 | 36.90 | 37.25 | 4,328 | +0.30(+0.82%) |
Apr 23, 2020 | 37.31 | 37.31 | 36.94 | 36.94 | 3,604 | -0.38(-1.02%) |
Apr 22, 2020 | 36.98 | 37.32 | 36.98 | 37.32 | 6,539 | +1.02(+2.82%) |
Apr 21, 2020 | 36.58 | 36.65 | 36.08 | 36.30 | 6,418 | -1.07(-2.86%) |
Apr 20, 2020 | 37.62 | 37.90 | 37.37 | 37.37 | 36,685 | -0.78(-2.05%) |
Apr 17, 2020 | 38.19 | 38.19 | 37.58 | 38.15 | 6,017 | +0.92(+2.48%) |
Apr 16, 2020 | 36.74 | 37.23 | 36.74 | 37.23 | 3,240 | +0.41(+1.12%) |
Apr 15, 2020 | 36.94 | 36.96 | 36.80 | 36.81 | 2,465 | -0.86(-2.28%) |
Apr 14, 2020 | 37.25 | 37.67 | 37.25 | 37.67 | 2,448 | +1.25(+3.43%) |
Apr 13, 2020 | 36.53 | 36.53 | 36.02 | 36.42 | 36,329 | -0.64(-1.72%) |
Apr 09, 2020 | 37.05 | 37.22 | 36.93 | 37.06 | 21,536 | +0.66(+1.82%) |
Apr 08, 2020 | 35.53 | 36.40 | 35.50 | 36.40 | 2,932 | +1.23(+3.49%) |
Apr 07, 2020 | 36.54 | 36.54 | 35.17 | 35.17 | 12,900 | -0.38(-1.07%) |
Apr 06, 2020 | 34.57 | 35.55 | 34.41 | 35.55 | 5,075 | +2.32(+6.97%) |
Apr 03, 2020 | 33.68 | 33.71 | 32.93 | 33.23 | 12,034 | -0.44(-1.30%) |
Apr 02, 2020 | 32.96 | 33.67 | 31.82 | 33.67 | 50,710 | +0.95(+2.91%) |
Apr 01, 2020 | 32.68 | 33.38 | 32.52 | 32.72 | 31,590 | -1.39(-4.09%) |
Mar 31, 2020 | 35.41 | 35.41 | 34.02 | 34.12 | 67,396 | -0.92(-2.63%) |
Mar 30, 2020 | 34.19 | 35.04 | 34.09 | 35.04 | 39,039 | +1.32(+3.93%) |
Mar 27, 2020 | 33.58 | 33.91 | 33.47 | 33.71 | 10,662 | -0.84(-2.44%) |
Mar 26, 2020 | 32.92 | 34.56 | 32.92 | 34.56 | 32,052 | +1.95(+5.99%) |
Mar 25, 2020 | 32.40 | 33.63 | 31.96 | 32.60 | 13,451 | +0.44(+1.38%) |
Mar 24, 2020 | 30.80 | 32.16 | 30.80 | 32.16 | 8,546 | +2.74(+9.32%) |
Mar 23, 2020 | 30.54 | 30.54 | 28.73 | 29.42 | 20,164 | -1.06(-3.47%) |
Mar 20, 2020 | 32.45 | 32.45 | 30.41 | 30.48 | 5,837 | -1.61(-5.02%) |
Mar 19, 2020 | 31.90 | 32.69 | 31.52 | 32.09 | 9,126 | -0.06(-0.20%) |
Mar 18, 2020 | 31.32 | 32.37 | 30.81 | 32.15 | 15,359 | -0.87(-2.63%) |
Mar 17, 2020 | 32.98 | 33.79 | 31.73 | 33.02 | 193,712 | +3.06(+10.21%) |
Mar 16, 2020 | 32.09 | 33.55 | 29.96 | 29.96 | 118,113 | -5.43(-15.35%) |
Mar 13, 2020 | 34.80 | 35.39 | 33.04 | 35.39 | 14,964 | +2.26(+6.83%) |
Mar 12, 2020 | 33.50 | 34.37 | 32.45 | 33.13 | 57,864 | -3.07(-8.48%) |
Mar 11, 2020 | 36.77 | 36.84 | 35.66 | 36.20 | 9,038 | -1.66(-4.38%) |
Mar 10, 2020 | 37.59 | 37.85 | 36.13 | 37.85 | 33,500 | +1.31(+3.59%) |
Mar 09, 2020 | 35.63 | 37.48 | 35.52 | 36.54 | 61,978 | -2.13(-5.50%) |
Mar 06, 2020 | 38.00 | 38.67 | 37.63 | 38.67 | 16,025 | -0.40(-1.03%) |
Mar 05, 2020 | 39.30 | 39.57 | 39.06 | 39.07 | 2,745 | -1.04(-2.59%) |
Mar 04, 2020 | 39.11 | 40.13 | 39.11 | 40.11 | 8,194 | +1.71(+4.47%) |
Mar 03, 2020 | 39.53 | 39.98 | 38.21 | 38.40 | 14,716 | -0.97(-2.47%) |