Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.96 | 42.21 | 41.48 | 42.14 | 258,906 | +0.15(+0.35%) |
May 28, 2020 | 42.39 | 42.45 | 41.94 | 41.99 | 187,178 | -0.16(-0.38%) |
May 27, 2020 | 41.96 | 42.15 | 41.41 | 42.15 | 533,632 | +0.84(+2.04%) |
May 26, 2020 | 41.45 | 41.65 | 41.27 | 41.31 | 316,741 | +0.70(+1.71%) |
May 22, 2020 | 40.46 | 40.61 | 40.28 | 40.61 | 184,631 | +0.05(+0.13%) |
May 21, 2020 | 40.71 | 40.89 | 40.44 | 40.56 | 447,077 | -0.30(-0.73%) |
May 20, 2020 | 40.76 | 41.00 | 40.67 | 40.86 | 145,916 | +0.57(+1.41%) |
May 19, 2020 | 40.80 | 40.81 | 40.29 | 40.29 | 308,447 | -0.60(-1.47%) |
May 18, 2020 | 40.51 | 41.11 | 40.51 | 40.90 | 565,182 | +1.37(+3.48%) |
May 15, 2020 | 39.20 | 39.56 | 39.11 | 39.52 | 252,131 | -0.06(-0.15%) |
May 14, 2020 | 38.72 | 39.58 | 38.31 | 39.58 | 227,994 | +0.51(+1.30%) |
May 13, 2020 | 39.72 | 39.72 | 38.75 | 39.07 | 157,755 | -0.74(-1.86%) |
May 12, 2020 | 40.72 | 40.84 | 39.81 | 39.81 | 466,809 | -0.81(-1.99%) |
May 11, 2020 | 40.35 | 40.77 | 40.32 | 40.62 | 179,156 | -0.10(-0.23%) |
May 08, 2020 | 40.45 | 40.71 | 40.34 | 40.71 | 160,587 | +0.83(+2.09%) |
May 07, 2020 | 40.07 | 40.30 | 39.85 | 39.88 | 289,333 | +0.24(+0.62%) |
May 06, 2020 | 40.38 | 40.38 | 39.64 | 39.64 | 220,569 | -0.48(-1.19%) |
May 05, 2020 | 40.31 | 40.55 | 40.08 | 40.11 | 138,703 | +0.28(+0.69%) |
May 04, 2020 | 39.52 | 39.84 | 39.25 | 39.83 | 315,665 | +0.06(+0.16%) |
May 01, 2020 | 40.14 | 40.22 | 39.62 | 39.77 | 119,999 | -1.07(-2.61%) |
Apr 30, 2020 | 41.27 | 41.27 | 40.61 | 40.84 | 136,731 | -0.71(-1.70%) |
Apr 29, 2020 | 41.41 | 41.77 | 41.20 | 41.54 | 242,663 | +0.80(+1.97%) |
Apr 28, 2020 | 41.22 | 41.32 | 40.70 | 40.74 | 241,982 | +0.09(+0.22%) |
Apr 27, 2020 | 40.12 | 40.79 | 40.09 | 40.65 | 318,190 | +0.73(+1.82%) |
Apr 24, 2020 | 39.67 | 40.01 | 39.31 | 39.93 | 183,087 | +0.61(+1.56%) |
Apr 23, 2020 | 39.50 | 40.05 | 39.31 | 39.31 | 311,762 | -0.11(-0.29%) |
Apr 22, 2020 | 39.36 | 39.64 | 39.13 | 39.43 | 164,128 | +0.86(+2.23%) |
Apr 21, 2020 | 39.00 | 39.14 | 38.56 | 38.57 | 448,216 | -1.20(-3.02%) |
Apr 20, 2020 | 39.96 | 40.47 | 39.75 | 39.77 | 225,282 | -0.85(-2.09%) |
Apr 17, 2020 | 40.28 | 40.70 | 39.93 | 40.62 | 473,414 | +1.29(+3.29%) |
Apr 16, 2020 | 39.36 | 39.45 | 38.88 | 39.32 | 289,803 | -0.00(-0.01%) |
Apr 15, 2020 | 39.59 | 39.59 | 39.01 | 39.33 | 263,978 | -1.10(-2.71%) |
Apr 14, 2020 | 39.98 | 40.44 | 39.88 | 40.42 | 1,255,802 | +1.07(+2.73%) |
Apr 13, 2020 | 39.85 | 39.85 | 38.97 | 39.35 | 443,342 | -0.63(-1.57%) |
Apr 09, 2020 | 39.84 | 40.46 | 39.57 | 39.98 | 1,096,897 | +0.76(+1.93%) |
Apr 08, 2020 | 38.35 | 39.37 | 37.97 | 39.22 | 343,656 | +1.37(+3.62%) |
Apr 07, 2020 | 39.22 | 39.22 | 37.83 | 37.85 | 348,604 | +0.03(+0.08%) |
Apr 06, 2020 | 36.83 | 38.06 | 36.81 | 37.82 | 730,989 | +2.19(+6.15%) |
Apr 03, 2020 | 36.09 | 36.30 | 35.23 | 35.63 | 472,088 | -0.52(-1.44%) |
Apr 02, 2020 | 34.99 | 36.16 | 34.98 | 36.15 | 294,557 | +1.10(+3.15%) |
Apr 01, 2020 | 35.31 | 35.66 | 34.74 | 35.05 | 312,380 | -1.57(-4.30%) |
Mar 31, 2020 | 37.14 | 37.45 | 36.45 | 36.62 | 428,786 | -0.74(-1.99%) |
Mar 30, 2020 | 36.44 | 37.45 | 36.24 | 37.36 | 948,667 | +1.25(+3.46%) |
Mar 27, 2020 | 36.07 | 37.22 | 35.74 | 36.12 | 769,795 | -1.06(-2.85%) |
Mar 26, 2020 | 35.20 | 37.47 | 35.20 | 37.17 | 2,414,383 | +2.36(+6.77%) |
Mar 25, 2020 | 34.46 | 36.13 | 33.77 | 34.82 | 853,040 | +0.70(+2.06%) |
Mar 24, 2020 | 32.94 | 34.30 | 32.91 | 34.12 | 808,722 | +2.86(+9.15%) |
Mar 23, 2020 | 32.32 | 32.32 | 30.78 | 31.26 | 1,039,182 | -1.24(-3.82%) |
Mar 20, 2020 | 34.42 | 34.53 | 32.46 | 32.50 | 488,214 | -1.70(-4.97%) |
Mar 19, 2020 | 33.99 | 34.87 | 32.97 | 34.20 | 735,121 | +0.02(+0.07%) |
Mar 18, 2020 | 34.04 | 35.15 | 32.68 | 34.17 | 916,241 | -1.99(-5.50%) |
Mar 17, 2020 | 34.91 | 36.59 | 34.03 | 36.16 | 1,275,320 | +2.05(+6.01%) |
Mar 16, 2020 | 34.49 | 36.79 | 33.23 | 34.11 | 1,173,722 | -4.54(-11.75%) |
Mar 13, 2020 | 37.48 | 38.68 | 35.62 | 38.65 | 1,611,041 | +3.40(+9.64%) |
Mar 12, 2020 | 36.52 | 37.87 | 34.71 | 35.25 | 668,973 | -4.04(-10.29%) |
Mar 11, 2020 | 40.24 | 40.37 | 38.81 | 39.29 | 1,048,958 | -2.04(-4.93%) |
Mar 10, 2020 | 40.98 | 41.33 | 39.21 | 41.33 | 489,667 | +1.88(+4.78%) |
Mar 09, 2020 | 39.82 | 40.91 | 38.77 | 39.45 | 368,181 | -3.54(-8.24%) |
Mar 06, 2020 | 42.45 | 43.14 | 41.99 | 42.99 | 320,300 | -0.73(-1.67%) |
Mar 05, 2020 | 44.03 | 44.43 | 43.34 | 43.72 | 312,321 | -1.38(-3.07%) |
Mar 04, 2020 | 44.09 | 45.11 | 43.74 | 45.11 | 699,954 | +1.84(+4.25%) |
Mar 03, 2020 | 44.51 | 45.08 | 42.89 | 43.27 | 387,031 | -1.19(-2.69%) |