Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.87 | 38.26 | 37.61 | 38.26 | 3,781 | +0.02(+0.06%) |
May 28, 2020 | 38.52 | 38.63 | 38.23 | 38.23 | 10,226 | -0.33(-0.84%) |
May 27, 2020 | 38.15 | 38.56 | 38.11 | 38.56 | 2,881 | +0.88(+2.33%) |
May 26, 2020 | 37.86 | 37.95 | 37.68 | 37.68 | 10,020 | +0.87(+2.37%) |
May 22, 2020 | 36.78 | 36.81 | 36.78 | 36.81 | 108 | -0.10(-0.26%) |
May 21, 2020 | 37.19 | 37.19 | 36.91 | 36.91 | 681 | -0.20(-0.54%) |
May 20, 2020 | 37.06 | 37.11 | 37.06 | 37.11 | 3,064 | +0.51(+1.40%) |
May 19, 2020 | 37.00 | 37.05 | 36.60 | 36.60 | 2,605 | -0.48(-1.30%) |
May 18, 2020 | 37.08 | 37.08 | 37.08 | 37.08 | 56 | +1.54(+4.34%) |
May 15, 2020 | 35.53 | 35.53 | 35.53 | 35.53 | 108 | +0.06(+0.18%) |
May 14, 2020 | 34.40 | 35.47 | 34.40 | 35.47 | 13,682 | +0.57(+1.64%) |
May 13, 2020 | 35.52 | 35.52 | 34.88 | 34.90 | 2,762 | -0.96(-2.69%) |
May 12, 2020 | 36.70 | 36.72 | 35.86 | 35.86 | 9,748 | -0.82(-2.24%) |
May 11, 2020 | 36.50 | 36.74 | 36.50 | 36.69 | 888 | -0.14(-0.37%) |
May 08, 2020 | 36.59 | 36.82 | 36.45 | 36.82 | 3,457 | +1.00(+2.80%) |
May 07, 2020 | 36.04 | 36.05 | 35.82 | 35.82 | 1,495 | +0.28(+0.78%) |
May 06, 2020 | 36.10 | 36.10 | 35.54 | 35.54 | 1,238 | -0.29(-0.81%) |
May 05, 2020 | 36.18 | 36.27 | 35.83 | 35.83 | 5,511 | +0.33(+0.93%) |
May 04, 2020 | 35.23 | 35.53 | 35.23 | 35.50 | 5,337 | +0.11(+0.31%) |
May 01, 2020 | 35.46 | 35.46 | 35.39 | 35.39 | 108 | -1.22(-3.33%) |
Apr 30, 2020 | 36.53 | 36.61 | 36.44 | 36.61 | 331 | -0.64(-1.71%) |
Apr 29, 2020 | 36.84 | 37.34 | 36.84 | 37.24 | 3,016 | +1.20(+3.34%) |
Apr 28, 2020 | 36.11 | 36.30 | 36.04 | 36.04 | 657 | +0.15(+0.42%) |
Apr 27, 2020 | 35.75 | 35.89 | 35.75 | 35.89 | 4,997 | +0.92(+2.63%) |
Apr 24, 2020 | 34.61 | 34.97 | 34.61 | 34.97 | 324 | +0.50(+1.44%) |
Apr 23, 2020 | 34.66 | 34.66 | 34.47 | 34.47 | 293 | +0.13(+0.39%) |
Apr 22, 2020 | 34.26 | 34.34 | 34.15 | 34.34 | 589 | +0.62(+1.85%) |
Apr 21, 2020 | 33.83 | 33.83 | 33.66 | 33.72 | 1,772 | -1.08(-3.09%) |
Apr 20, 2020 | 34.77 | 34.86 | 34.75 | 34.79 | 740 | -0.64(-1.80%) |
Apr 17, 2020 | 35.13 | 35.43 | 35.02 | 35.43 | 756 | +1.18(+3.43%) |
Apr 16, 2020 | 34.23 | 34.26 | 33.96 | 34.26 | 835 | -0.02(-0.05%) |
Apr 15, 2020 | 34.01 | 34.49 | 34.01 | 34.27 | 29,319 | -1.12(-3.18%) |
Apr 14, 2020 | 35.20 | 35.40 | 35.20 | 35.40 | 1,217 | +0.80(+2.30%) |
Apr 13, 2020 | 34.60 | 34.60 | 34.60 | 34.60 | 22,850 | -0.50(-1.43%) |
Apr 09, 2020 | 35.13 | 35.13 | 35.10 | 35.10 | 28,952 | +0.63(+1.83%) |
Apr 08, 2020 | 34.42 | 34.47 | 34.42 | 34.47 | 185 | +1.13(+3.39%) |
Apr 07, 2020 | 33.63 | 33.63 | 33.34 | 33.34 | 2,560 | +0.14(+0.44%) |
Apr 06, 2020 | 32.63 | 33.20 | 32.60 | 33.20 | 13,411 | +2.33(+7.56%) |
Apr 03, 2020 | 30.86 | 30.86 | 30.86 | 30.86 | 108 | -0.60(-1.90%) |
Apr 02, 2020 | 31.46 | 31.46 | 31.46 | 31.46 | 4 | +0.76(+2.49%) |
Apr 01, 2020 | 31.01 | 31.01 | 30.70 | 30.70 | 133 | -1.48(-4.59%) |
Mar 31, 2020 | 32.80 | 32.80 | 32.18 | 32.18 | 341 | -0.55(-1.69%) |
Mar 30, 2020 | 31.60 | 32.73 | 31.59 | 32.73 | 13,099 | +1.02(+3.23%) |
Mar 27, 2020 | 31.70 | 31.70 | 31.68 | 31.70 | 540 | -1.30(-3.93%) |
Mar 26, 2020 | 32.54 | 33.00 | 32.54 | 33.00 | 153 | +1.98(+6.38%) |
Mar 25, 2020 | 31.75 | 31.75 | 30.97 | 31.02 | 1,097 | +0.70(+2.31%) |
Mar 24, 2020 | 29.55 | 30.32 | 29.55 | 30.32 | 8,632 | +2.67(+9.66%) |
Mar 23, 2020 | 27.04 | 27.65 | 26.92 | 27.65 | 3,789 | -0.67(-2.35%) |
Mar 20, 2020 | 30.33 | 30.33 | 28.32 | 28.32 | 2,376 | -1.66(-5.53%) |
Mar 19, 2020 | 29.92 | 30.50 | 29.91 | 29.97 | 6,656 | +0.14(+0.46%) |
Mar 18, 2020 | 29.77 | 30.28 | 28.44 | 29.84 | 4,047 | -1.85(-5.85%) |
Mar 17, 2020 | 30.63 | 31.72 | 30.63 | 31.69 | 2,210 | +1.32(+4.35%) |
Mar 16, 2020 | 29.90 | 33.27 | 29.90 | 30.37 | 5,298 | -3.91(-11.42%) |
Mar 13, 2020 | 32.67 | 34.29 | 32.08 | 34.29 | 9,688 | +2.55(+8.04%) |
Mar 12, 2020 | 32.34 | 32.75 | 31.71 | 31.74 | 15,365 | -3.34(-9.53%) |
Mar 11, 2020 | 35.51 | 35.51 | 34.98 | 35.08 | 1,873 | -1.93(-5.22%) |
Mar 10, 2020 | 36.01 | 37.01 | 35.65 | 37.01 | 2,623 | +1.76(+5.00%) |
Mar 09, 2020 | 35.94 | 35.94 | 35.22 | 35.25 | 260,250 | -3.38(-8.75%) |
Mar 06, 2020 | 38.32 | 38.63 | 37.89 | 38.63 | 69,139 | -0.84(-2.14%) |
Mar 05, 2020 | 39.54 | 39.74 | 39.18 | 39.48 | 12,146 | -1.27(-3.12%) |
Mar 04, 2020 | 39.85 | 40.75 | 39.61 | 40.75 | 13,481 | +1.53(+3.89%) |
Mar 03, 2020 | 40.37 | 40.47 | 38.89 | 39.22 | 58,526 | -1.04(-2.58%) |