Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.81 | 41.00 | 40.55 | 40.98 | 31,063 | -0.04(-0.11%) |
May 28, 2020 | 41.59 | 41.59 | 41.02 | 41.02 | 23,889 | -0.13(-0.32%) |
May 27, 2020 | 41.15 | 41.22 | 40.76 | 41.15 | 51,446 | +0.80(+1.97%) |
May 26, 2020 | 40.00 | 40.60 | 40.00 | 40.36 | 19,067 | +1.16(+2.96%) |
May 22, 2020 | 39.25 | 39.25 | 38.95 | 39.20 | 15,189 | -0.01(-0.03%) |
May 21, 2020 | 39.46 | 39.49 | 39.18 | 39.21 | 24,432 | -0.21(-0.54%) |
May 20, 2020 | 39.39 | 39.54 | 39.33 | 39.42 | 35,281 | +0.49(+1.25%) |
May 19, 2020 | 39.42 | 39.42 | 38.94 | 38.94 | 18,422 | -0.55(-1.38%) |
May 18, 2020 | 39.19 | 39.63 | 39.05 | 39.48 | 27,789 | +1.43(+3.75%) |
May 15, 2020 | 37.96 | 38.21 | 37.88 | 38.05 | 40,770 | -0.07(-0.18%) |
May 14, 2020 | 37.31 | 38.14 | 36.99 | 38.12 | 34,134 | +0.47(+1.25%) |
May 13, 2020 | 38.33 | 38.33 | 37.50 | 37.65 | 23,637 | -0.94(-2.44%) |
May 12, 2020 | 39.41 | 39.47 | 38.60 | 38.60 | 23,564 | -0.75(-1.92%) |
May 11, 2020 | 39.51 | 39.53 | 39.10 | 39.35 | 18,882 | -0.40(-1.00%) |
May 08, 2020 | 39.29 | 39.78 | 39.27 | 39.75 | 45,748 | +0.98(+2.53%) |
May 07, 2020 | 38.86 | 39.30 | 38.75 | 38.77 | 35,887 | +0.26(+0.68%) |
May 06, 2020 | 39.31 | 39.31 | 38.51 | 38.51 | 21,753 | -0.61(-1.56%) |
May 05, 2020 | 39.48 | 39.59 | 39.07 | 39.12 | 29,155 | +0.09(+0.24%) |
May 04, 2020 | 38.87 | 39.03 | 38.60 | 39.02 | 47,556 | -0.05(-0.12%) |
May 01, 2020 | 39.58 | 39.58 | 38.95 | 39.07 | 44,490 | -1.07(-2.67%) |
Apr 30, 2020 | 40.71 | 40.71 | 40.05 | 40.14 | 55,416 | -0.98(-2.37%) |
Apr 29, 2020 | 41.04 | 41.36 | 40.78 | 41.12 | 83,815 | +0.82(+2.04%) |
Apr 28, 2020 | 40.37 | 40.68 | 40.17 | 40.30 | 41,577 | +0.45(+1.14%) |
Apr 27, 2020 | 39.22 | 39.94 | 39.20 | 39.84 | 23,090 | +0.89(+2.29%) |
Apr 24, 2020 | 38.72 | 39.11 | 38.50 | 38.95 | 93,213 | +0.39(+1.02%) |
Apr 23, 2020 | 38.53 | 38.96 | 38.53 | 38.56 | 51,191 | -0.10(-0.25%) |
Apr 22, 2020 | 38.70 | 38.70 | 38.35 | 38.66 | 47,158 | +0.58(+1.52%) |
Apr 21, 2020 | 37.99 | 38.43 | 37.92 | 38.08 | 61,291 | -0.77(-1.98%) |
Apr 20, 2020 | 39.00 | 39.41 | 38.72 | 38.85 | 75,164 | -0.67(-1.70%) |
Apr 17, 2020 | 38.97 | 39.52 | 38.94 | 39.52 | 48,265 | +1.32(+3.45%) |
Apr 16, 2020 | 38.45 | 38.45 | 37.87 | 38.20 | 90,489 | -0.23(-0.61%) |
Apr 15, 2020 | 38.68 | 38.68 | 38.27 | 38.44 | 100,256 | -1.29(-3.24%) |
Apr 14, 2020 | 39.93 | 39.99 | 39.33 | 39.72 | 89,118 | +0.44(+1.11%) |
Apr 13, 2020 | 40.06 | 40.06 | 38.94 | 39.28 | 48,786 | -0.75(-1.87%) |
Apr 09, 2020 | 39.65 | 40.50 | 39.64 | 40.03 | 44,948 | +0.94(+2.41%) |
Apr 08, 2020 | 38.20 | 39.22 | 38.12 | 39.09 | 38,216 | +1.21(+3.18%) |
Apr 07, 2020 | 38.72 | 38.92 | 37.88 | 37.88 | 59,043 | +0.29(+0.76%) |
Apr 06, 2020 | 36.70 | 37.78 | 36.70 | 37.60 | 50,273 | +1.91(+5.36%) |
Apr 03, 2020 | 36.31 | 36.37 | 35.50 | 35.69 | 66,409 | -0.63(-1.75%) |
Apr 02, 2020 | 36.17 | 36.71 | 35.66 | 36.32 | 33,967 | +0.56(+1.55%) |
Apr 01, 2020 | 35.76 | 35.88 | 35.69 | 35.76 | 67,716 | -0.39(-1.07%) |
Mar 31, 2020 | 36.31 | 36.32 | 36.10 | 36.15 | 141,619 | -0.12(-0.32%) |
Mar 30, 2020 | 36.18 | 36.30 | 36.06 | 36.27 | 58,104 | +0.14(+0.38%) |
Mar 27, 2020 | 35.97 | 36.34 | 35.97 | 36.14 | 341,777 | -0.20(-0.54%) |
Mar 26, 2020 | 35.90 | 36.37 | 35.89 | 36.33 | 268,195 | +0.52(+1.46%) |
Mar 25, 2020 | 35.64 | 36.12 | 35.51 | 35.81 | 160,130 | +0.21(+0.59%) |
Mar 24, 2020 | 35.39 | 35.60 | 35.28 | 35.60 | 71,998 | +0.57(+1.63%) |
Mar 23, 2020 | 35.32 | 35.32 | 34.85 | 35.03 | 188,317 | -0.34(-0.95%) |
Mar 20, 2020 | 35.70 | 35.79 | 35.36 | 35.36 | 141,863 | -0.33(-0.92%) |
Mar 19, 2020 | 35.61 | 35.86 | 35.21 | 35.69 | 107,817 | -0.01(-0.03%) |
Mar 18, 2020 | 35.79 | 35.95 | 35.35 | 35.70 | 222,320 | -0.55(-1.52%) |
Mar 17, 2020 | 35.90 | 36.25 | 35.60 | 36.25 | 92,066 | +0.52(+1.45%) |
Mar 16, 2020 | 33.45 | 36.23 | 33.45 | 35.73 | 96,082 | -0.79(-2.17%) |
Mar 13, 2020 | 36.57 | 36.57 | 35.98 | 36.53 | 169,113 | +0.48(+1.32%) |
Mar 12, 2020 | 36.19 | 36.48 | 35.61 | 36.05 | 146,817 | -0.79(-2.14%) |
Mar 11, 2020 | 36.94 | 37.05 | 36.77 | 36.84 | 140,101 | -0.43(-1.15%) |
Mar 10, 2020 | 37.30 | 37.30 | 36.83 | 37.27 | 83,975 | +0.30(+0.82%) |
Mar 09, 2020 | 36.99 | 37.26 | 35.85 | 36.96 | 61,402 | -0.78(-2.07%) |
Mar 06, 2020 | 37.64 | 37.89 | 37.64 | 37.74 | 47,270 | -0.27(-0.72%) |
Mar 05, 2020 | 38.07 | 38.17 | 37.93 | 38.02 | 139,621 | -0.27(-0.72%) |
Mar 04, 2020 | 38.23 | 38.32 | 38.07 | 38.29 | 42,173 | +0.26(+0.69%) |
Mar 03, 2020 | 38.31 | 38.41 | 37.94 | 38.03 | 104,214 | -0.18(-0.48%) |