Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.48 | 41.83 | 41.20 | 41.70 | 85,300 | +0.16(+0.39%) |
May 28, 2020 | 41.44 | 41.76 | 41.40 | 41.54 | 215,964 | -0.04(-0.10%) |
May 27, 2020 | 41.49 | 41.68 | 41.40 | 41.58 | 45,563 | +0.09(+0.22%) |
May 26, 2020 | 41.61 | 41.74 | 41.41 | 41.49 | 55,792 | +0.26(+0.63%) |
May 22, 2020 | 41.17 | 41.32 | 41.17 | 41.23 | 38,300 | -0.20(-0.48%) |
May 21, 2020 | 41.51 | 41.56 | 41.41 | 41.43 | 30,437 | -0.06(-0.14%) |
May 20, 2020 | 41.34 | 41.49 | 41.14 | 41.49 | 37,745 | +0.76(+1.87%) |
May 19, 2020 | 40.93 | 40.93 | 40.56 | 40.73 | 89,736 | +0.18(+0.44%) |
May 18, 2020 | 40.42 | 40.68 | 40.42 | 40.55 | 53,801 | +0.60(+1.50%) |
May 15, 2020 | 39.82 | 40.09 | 39.82 | 39.95 | 56,400 | +0.15(+0.38%) |
May 14, 2020 | 39.44 | 39.88 | 39.35 | 39.80 | 32,245 | +0.09(+0.23%) |
May 13, 2020 | 40.05 | 40.05 | 39.60 | 39.71 | 41,723 | -0.31(-0.77%) |
May 12, 2020 | 40.17 | 40.39 | 40.02 | 40.02 | 39,549 | +0.15(+0.38%) |
May 11, 2020 | 39.72 | 40.04 | 39.72 | 39.87 | 62,570 | -0.03(-0.08%) |
May 08, 2020 | 39.60 | 40.01 | 39.60 | 39.90 | 76,300 | +0.34(+0.86%) |
May 07, 2020 | 39.27 | 39.67 | 39.27 | 39.56 | 129,793 | +0.33(+0.84%) |
May 06, 2020 | 39.26 | 39.34 | 39.08 | 39.23 | 65,739 | -0.14(-0.36%) |
May 05, 2020 | 39.21 | 39.44 | 39.19 | 39.37 | 33,586 | +0.38(+0.97%) |
May 04, 2020 | 38.74 | 39.06 | 38.74 | 38.99 | 40,691 | -0.16(-0.40%) |
May 01, 2020 | 38.90 | 39.17 | 38.70 | 39.15 | 52,000 | -0.12(-0.32%) |
Apr 30, 2020 | 39.15 | 39.33 | 38.90 | 39.27 | 126,300 | -0.20(-0.51%) |
Apr 29, 2020 | 39.10 | 39.65 | 38.94 | 39.47 | 70,044 | +0.70(+1.81%) |
Apr 28, 2020 | 38.58 | 38.80 | 38.36 | 38.77 | 43,882 | +0.47(+1.23%) |
Apr 27, 2020 | 38.38 | 38.53 | 38.28 | 38.30 | 79,909 | -0.07(-0.18%) |
Apr 24, 2020 | 38.76 | 38.76 | 38.30 | 38.37 | 126,300 | -0.21(-0.54%) |
Apr 23, 2020 | 38.80 | 38.88 | 38.25 | 38.58 | 284,399 | -0.07(-0.18%) |
Apr 22, 2020 | 39.26 | 39.26 | 38.41 | 38.65 | 129,398 | +0.06(+0.16%) |
Apr 21, 2020 | 38.86 | 38.86 | 38.32 | 38.59 | 172,786 | -0.41(-1.05%) |
Apr 20, 2020 | 39.30 | 39.35 | 39.00 | 39.00 | 186,119 | -0.25(-0.64%) |
Apr 17, 2020 | 39.21 | 39.49 | 39.11 | 39.25 | 243,400 | +0.24(+0.62%) |
Apr 16, 2020 | 39.39 | 39.39 | 38.72 | 39.01 | 219,927 | +0.05(+0.13%) |
Apr 15, 2020 | 39.40 | 39.40 | 38.96 | 38.96 | 581,451 | -0.91(-2.29%) |
Apr 14, 2020 | 39.90 | 40.20 | 39.78 | 39.88 | 377,071 | +0.66(+1.70%) |
Apr 13, 2020 | 41.17 | 41.17 | 39.12 | 39.21 | 504,677 | +0.01(+0.03%) |
Apr 09, 2020 | 39.02 | 40.05 | 38.70 | 39.20 | 1,865,900 | +0.88(+2.30%) |
Apr 08, 2020 | 38.19 | 38.50 | 37.98 | 38.32 | 101,618 | +0.51(+1.35%) |
Apr 07, 2020 | 38.06 | 38.27 | 37.67 | 37.81 | 70,183 | +0.21(+0.56%) |
Apr 06, 2020 | 37.04 | 37.60 | 37.03 | 37.60 | 65,314 | +0.93(+2.54%) |
Apr 03, 2020 | 37.32 | 37.34 | 35.90 | 36.67 | 689,100 | -0.13(-0.35%) |
Apr 02, 2020 | 36.51 | 37.27 | 36.51 | 36.80 | 156,694 | +0.65(+1.80%) |
Apr 01, 2020 | 37.14 | 37.14 | 36.15 | 36.15 | 126,084 | -1.87(-4.92%) |
Mar 31, 2020 | 37.80 | 38.72 | 37.67 | 38.02 | 156,878 | +0.39(+1.04%) |
Mar 30, 2020 | 37.65 | 38.02 | 37.50 | 37.63 | 133,574 | -0.02(-0.05%) |
Mar 27, 2020 | 38.10 | 38.45 | 37.65 | 37.65 | 286,100 | -0.98(-2.54%) |
Mar 26, 2020 | 37.95 | 38.64 | 37.95 | 38.63 | 97,238 | +1.06(+2.82%) |
Mar 25, 2020 | 36.85 | 38.31 | 36.78 | 37.57 | 280,430 | +1.42(+3.93%) |
Mar 24, 2020 | 36.29 | 36.61 | 34.41 | 36.15 | 299,347 | +1.09(+3.11%) |
Mar 23, 2020 | 34.73 | 36.15 | 34.20 | 35.06 | 198,675 | -0.05(-0.14%) |
Mar 20, 2020 | 35.41 | 36.46 | 34.55 | 35.11 | 395,100 | +1.13(+3.33%) |
Mar 19, 2020 | 33.54 | 34.32 | 32.81 | 33.98 | 346,959 | +0.60(+1.80%) |
Mar 18, 2020 | 35.19 | 35.80 | 33.09 | 33.38 | 588,667 | -3.61(-9.76%) |
Mar 17, 2020 | 36.35 | 37.57 | 36.31 | 36.99 | 330,729 | -0.09(-0.24%) |
Mar 16, 2020 | 36.47 | 38.93 | 36.43 | 37.08 | 367,845 | -4.10(-9.96%) |
Mar 13, 2020 | 39.45 | 41.20 | 38.76 | 41.18 | 318,000 | +2.85(+7.44%) |
Mar 12, 2020 | 38.00 | 40.69 | 38.00 | 38.33 | 453,627 | -3.12(-7.53%) |
Mar 11, 2020 | 42.70 | 43.49 | 41.24 | 41.45 | 554,738 | -1.14(-2.68%) |
Mar 10, 2020 | 42.88 | 43.85 | 41.99 | 42.59 | 300,801 | +0.94(+2.26%) |
Mar 09, 2020 | 43.15 | 44.01 | 41.26 | 41.65 | 564,120 | -4.27(-9.30%) |
Mar 06, 2020 | 45.99 | 46.02 | 45.51 | 45.92 | 217,800 | -0.56(-1.20%) |
Mar 05, 2020 | 46.74 | 46.77 | 46.38 | 46.48 | 315,102 | -0.43(-0.92%) |
Mar 04, 2020 | 47.01 | 47.11 | 46.91 | 46.91 | 334,781 | +0.28(+0.60%) |
Mar 03, 2020 | 46.70 | 47.01 | 46.41 | 46.63 | 1,049,627 | +0.23(+0.50%) |