Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.89 | 40.55 | 39.50 | 40.48 | 9,321 | +0.20(+0.51%) |
May 28, 2020 | 40.36 | 40.68 | 40.24 | 40.27 | 3,154 | -0.16(-0.39%) |
May 27, 2020 | 40.36 | 40.43 | 39.06 | 40.43 | 11,159 | +0.11(+0.27%) |
May 26, 2020 | 40.15 | 40.41 | 40.02 | 40.32 | 14,647 | +1.23(+3.14%) |
May 22, 2020 | 38.64 | 39.11 | 38.64 | 39.09 | 6,248 | +0.26(+0.66%) |
May 21, 2020 | 40.00 | 40.00 | 38.78 | 38.83 | 5,243 | -0.98(-2.45%) |
May 20, 2020 | 38.76 | 40.13 | 38.76 | 39.81 | 10,574 | +1.45(+3.79%) |
May 19, 2020 | 38.49 | 39.26 | 38.36 | 38.36 | 13,400 | -0.15(-0.38%) |
May 18, 2020 | 37.76 | 38.50 | 37.43 | 38.50 | 7,260 | +1.83(+4.98%) |
May 15, 2020 | 36.41 | 36.82 | 36.39 | 36.68 | 1,434 | -0.78(-2.10%) |
May 14, 2020 | 35.90 | 37.46 | 35.63 | 37.46 | 7,695 | +1.23(+3.41%) |
May 13, 2020 | 37.64 | 37.64 | 36.15 | 36.23 | 4,804 | -1.57(-4.16%) |
May 12, 2020 | 38.83 | 38.84 | 37.80 | 37.80 | 10,885 | -0.61(-1.60%) |
May 11, 2020 | 38.15 | 38.66 | 38.15 | 38.41 | 6,397 | -0.13(-0.34%) |
May 08, 2020 | 37.59 | 38.54 | 37.59 | 38.54 | 11,677 | +1.39(+3.73%) |
May 07, 2020 | 36.94 | 37.45 | 36.90 | 37.16 | 3,951 | +0.54(+1.47%) |
May 06, 2020 | 36.24 | 37.12 | 36.24 | 36.62 | 13,431 | +0.10(+0.27%) |
May 05, 2020 | 36.61 | 36.92 | 36.37 | 36.52 | 7,158 | +1.58(+4.53%) |
May 04, 2020 | 34.82 | 35.22 | 34.66 | 34.94 | 5,141 | -0.45(-1.28%) |
May 01, 2020 | 36.56 | 36.56 | 35.14 | 35.39 | 17,310 | -1.90(-5.09%) |
Apr 30, 2020 | 38.53 | 38.53 | 37.29 | 37.29 | 11,609 | -1.68(-4.32%) |
Apr 29, 2020 | 37.77 | 39.16 | 37.69 | 38.97 | 9,561 | +2.02(+5.48%) |
Apr 28, 2020 | 37.54 | 37.62 | 36.87 | 36.95 | 8,167 | +0.29(+0.79%) |
Apr 27, 2020 | 36.51 | 36.84 | 36.51 | 36.66 | 6,672 | +0.58(+1.62%) |
Apr 24, 2020 | 35.24 | 36.14 | 35.15 | 36.07 | 6,965 | +0.82(+2.32%) |
Apr 23, 2020 | 35.62 | 35.93 | 35.21 | 35.26 | 9,861 | -0.27(-0.77%) |
Apr 22, 2020 | 34.77 | 35.67 | 34.77 | 35.53 | 5,761 | +1.91(+5.67%) |
Apr 21, 2020 | 34.86 | 34.86 | 33.59 | 33.62 | 5,543 | -1.67(-4.74%) |
Apr 20, 2020 | 35.77 | 35.93 | 35.18 | 35.29 | 133,649 | -0.77(-2.13%) |
Apr 17, 2020 | 36.82 | 36.82 | 35.77 | 36.06 | 14,442 | +0.36(+1.02%) |
Apr 16, 2020 | 35.29 | 35.77 | 34.96 | 35.70 | 4,662 | +0.77(+2.20%) |
Apr 15, 2020 | 34.77 | 35.06 | 34.63 | 34.93 | 6,679 | -0.99(-2.75%) |
Apr 14, 2020 | 35.66 | 36.04 | 35.41 | 35.92 | 13,164 | +1.33(+3.84%) |
Apr 13, 2020 | 34.04 | 34.65 | 33.78 | 34.59 | 6,183 | +0.32(+0.94%) |
Apr 09, 2020 | 35.06 | 35.70 | 34.06 | 34.27 | 16,286 | -0.80(-2.28%) |
Apr 08, 2020 | 34.51 | 35.07 | 33.90 | 35.07 | 8,901 | +1.40(+4.15%) |
Apr 07, 2020 | 35.55 | 35.55 | 33.67 | 33.67 | 18,166 | -0.28(-0.81%) |
Apr 06, 2020 | 32.61 | 33.95 | 32.61 | 33.95 | 120,247 | +3.47(+11.38%) |
Apr 03, 2020 | 30.22 | 30.56 | 30.22 | 30.48 | 1,229 | -0.40(-1.30%) |
Apr 02, 2020 | 30.42 | 30.88 | 30.42 | 30.88 | 6,580 | +0.71(+2.34%) |
Apr 01, 2020 | 30.72 | 31.69 | 30.14 | 30.17 | 7,193 | -2.04(-6.35%) |
Mar 31, 2020 | 33.11 | 33.48 | 32.22 | 32.22 | 5,028 | -0.64(-1.96%) |
Mar 30, 2020 | 31.94 | 32.97 | 31.87 | 32.86 | 12,741 | +1.11(+3.50%) |
Mar 27, 2020 | 32.58 | 33.94 | 31.75 | 31.75 | 7,784 | -1.70(-5.07%) |
Mar 26, 2020 | 32.16 | 33.54 | 32.08 | 33.45 | 21,263 | +1.80(+5.67%) |
Mar 25, 2020 | 31.97 | 32.94 | 30.64 | 31.65 | 10,659 | +0.26(+0.84%) |
Mar 24, 2020 | 30.81 | 31.39 | 30.10 | 31.39 | 8,482 | +3.11(+11.01%) |
Mar 23, 2020 | 27.50 | 28.54 | 27.12 | 28.28 | 18,729 | +0.64(+2.33%) |
Mar 20, 2020 | 29.66 | 30.21 | 27.56 | 27.63 | 10,056 | -0.89(-3.10%) |
Mar 19, 2020 | 27.51 | 29.16 | 26.99 | 28.52 | 46,265 | +0.29(+1.04%) |
Mar 18, 2020 | 28.02 | 29.83 | 26.76 | 28.23 | 8,291 | -2.15(-7.08%) |
Mar 17, 2020 | 28.54 | 30.70 | 26.94 | 30.38 | 52,698 | +2.75(+9.95%) |
Mar 16, 2020 | 27.30 | 30.91 | 27.30 | 27.63 | 65,761 | -4.38(-13.69%) |
Mar 13, 2020 | 31.12 | 32.01 | 29.45 | 32.01 | 32,119 | +2.77(+9.48%) |
Mar 12, 2020 | 30.48 | 31.92 | 29.23 | 29.23 | 50,665 | -3.81(-11.53%) |
Mar 11, 2020 | 34.44 | 34.44 | 32.90 | 33.05 | 14,145 | -2.15(-6.10%) |
Mar 10, 2020 | 34.11 | 35.19 | 33.55 | 35.19 | 24,126 | +2.14(+6.47%) |
Mar 09, 2020 | 32.49 | 34.66 | 31.75 | 33.05 | 66,338 | -3.08(-8.53%) |
Mar 06, 2020 | 35.66 | 36.46 | 35.35 | 36.14 | 8,414 | -0.95(-2.56%) |
Mar 05, 2020 | 37.30 | 37.76 | 36.87 | 37.09 | 3,524 | -1.06(-2.77%) |
Mar 04, 2020 | 37.27 | 38.15 | 37.14 | 38.15 | 12,080 | +1.68(+4.61%) |
Mar 03, 2020 | 37.99 | 38.22 | 36.47 | 36.47 | 15,517 | -0.80(-2.14%) |