Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.58 | 39.83 | 39.22 | 39.83 | 5,561 | +0.43(+1.09%) |
May 28, 2020 | 39.05 | 39.70 | 39.05 | 39.40 | 1,779 | +0.61(+1.57%) |
May 27, 2020 | 39.40 | 39.40 | 38.66 | 38.79 | 2,389 | -0.90(-2.26%) |
May 26, 2020 | 39.88 | 40.30 | 39.60 | 39.69 | 3,318 | +1.23(+3.19%) |
May 22, 2020 | 39.68 | 39.68 | 38.41 | 38.46 | 7,533 | -1.72(-4.27%) |
May 21, 2020 | 40.71 | 40.71 | 39.73 | 40.18 | 1,132 | -0.77(-1.87%) |
May 20, 2020 | 40.85 | 40.95 | 40.44 | 40.95 | 1,597 | +0.20(+0.50%) |
May 19, 2020 | 40.57 | 40.83 | 40.06 | 40.74 | 827 | -0.90(-2.15%) |
May 18, 2020 | 41.05 | 41.64 | 40.77 | 41.64 | 1,868 | +1.83(+4.61%) |
May 15, 2020 | 39.93 | 40.07 | 39.73 | 39.81 | 907 | -0.13(-0.32%) |
May 14, 2020 | 39.83 | 39.93 | 39.81 | 39.93 | 1,290 | -0.94(-2.30%) |
May 13, 2020 | 41.10 | 41.10 | 40.67 | 40.87 | 610 | -0.15(-0.37%) |
May 12, 2020 | 41.61 | 41.61 | 40.90 | 41.02 | 884 | -0.60(-1.45%) |
May 11, 2020 | 41.52 | 41.62 | 41.23 | 41.62 | 1,682 | -0.11(-0.27%) |
May 08, 2020 | 41.40 | 42.11 | 41.40 | 41.74 | 2,879 | +1.12(+2.76%) |
May 07, 2020 | 40.44 | 40.62 | 40.44 | 40.62 | 319 | +0.02(+0.06%) |
May 06, 2020 | 41.33 | 41.33 | 40.59 | 40.59 | 234 | -0.11(-0.28%) |
May 05, 2020 | 40.78 | 42.10 | 40.68 | 40.71 | 429 | +0.52(+1.29%) |
May 04, 2020 | 40.31 | 40.89 | 39.73 | 40.19 | 2,368 | -0.51(-1.25%) |
May 01, 2020 | 42.47 | 42.47 | 40.59 | 40.69 | 4,930 | -1.65(-3.89%) |
Apr 30, 2020 | 42.75 | 43.06 | 42.34 | 42.34 | 10,027 | +0.05(+0.12%) |
Apr 29, 2020 | 42.11 | 42.73 | 42.11 | 42.29 | 287 | +1.11(+2.70%) |
Apr 28, 2020 | 41.45 | 41.58 | 41.02 | 41.18 | 2,499 | -0.09(-0.21%) |
Apr 27, 2020 | 41.35 | 41.35 | 40.49 | 41.27 | 819 | +1.21(+3.01%) |
Apr 24, 2020 | 39.83 | 40.06 | 39.62 | 40.06 | 1,498 | -0.30(-0.75%) |
Apr 23, 2020 | 40.14 | 40.44 | 38.79 | 40.36 | 1,043 | -0.13(-0.31%) |
Apr 22, 2020 | 40.44 | 40.63 | 40.44 | 40.49 | 1,131 | +0.63(+1.59%) |
Apr 21, 2020 | 40.26 | 40.26 | 38.99 | 39.86 | 4,006 | -1.04(-2.54%) |
Apr 20, 2020 | 42.04 | 42.04 | 40.90 | 40.90 | 960 | -0.01(-0.03%) |
Apr 17, 2020 | 39.83 | 41.05 | 39.83 | 40.91 | 3,431 | +1.05(+2.64%) |
Apr 16, 2020 | 40.57 | 40.57 | 39.43 | 39.86 | 3,265 | -0.71(-1.75%) |
Apr 15, 2020 | 41.33 | 41.33 | 40.57 | 40.57 | 843 | -0.89(-2.14%) |
Apr 14, 2020 | 41.71 | 41.96 | 41.04 | 41.45 | 2,721 | +0.20(+0.49%) |
Apr 13, 2020 | 41.48 | 41.48 | 40.57 | 41.25 | 3,281 | -0.23(-0.55%) |
Apr 09, 2020 | 41.35 | 41.61 | 41.24 | 41.48 | 1,498 | +0.15(+0.37%) |
Apr 08, 2020 | 40.62 | 41.45 | 40.62 | 41.33 | 3,243 | -0.13(-0.31%) |
Apr 07, 2020 | 42.32 | 42.32 | 41.45 | 41.45 | 1,789 | +0.25(+0.62%) |
Apr 06, 2020 | 40.77 | 41.43 | 40.74 | 41.20 | 1,758 | +1.77(+4.50%) |
Apr 03, 2020 | 40.21 | 40.42 | 39.20 | 39.43 | 11,793 | -1.06(-2.61%) |
Apr 02, 2020 | 41.38 | 41.38 | 39.43 | 40.48 | 711 | +1.49(+3.82%) |
Apr 01, 2020 | 39.02 | 40.90 | 38.99 | 38.99 | 717 | -1.12(-2.78%) |
Mar 31, 2020 | 40.14 | 40.67 | 40.11 | 40.11 | 1,871 | +0.68(+1.74%) |
Mar 30, 2020 | 38.97 | 39.81 | 38.79 | 39.43 | 1,501 | +0.49(+1.27%) |
Mar 27, 2020 | 39.65 | 39.65 | 38.80 | 38.93 | 2,366 | -1.00(-2.51%) |
Mar 26, 2020 | 39.12 | 39.93 | 38.69 | 39.93 | 11,476 | +0.91(+2.34%) |
Mar 25, 2020 | 38.54 | 39.91 | 38.28 | 39.02 | 36,501 | +1.88(+5.05%) |
Mar 24, 2020 | 36.61 | 37.14 | 35.57 | 37.14 | 18,341 | +2.16(+6.16%) |
Mar 23, 2020 | 35.01 | 35.37 | 33.28 | 34.99 | 8,205 | -0.38(-1.08%) |
Mar 20, 2020 | 36.97 | 38.01 | 35.00 | 35.37 | 2,958 | +0.08(+0.22%) |
Mar 19, 2020 | 35.29 | 35.37 | 33.83 | 35.29 | 16,581 | +0.00(+0.00%) |
Mar 18, 2020 | 35.47 | 37.39 | 35.24 | 35.29 | 7,027 | -2.99(-7.81%) |
Mar 17, 2020 | 37.22 | 38.54 | 36.76 | 38.28 | 5,726 | +0.89(+2.37%) |
Mar 16, 2020 | 38.46 | 39.40 | 34.63 | 37.40 | 7,723 | -4.03(-9.72%) |
Mar 13, 2020 | 43.18 | 43.18 | 40.62 | 41.42 | 10,491 | +1.11(+2.75%) |
Mar 12, 2020 | 42.34 | 42.41 | 38.03 | 40.31 | 10,582 | -3.77(-8.54%) |
Mar 11, 2020 | 45.04 | 45.06 | 44.08 | 44.08 | 2,400 | -1.05(-2.33%) |
Mar 10, 2020 | 44.72 | 45.33 | 44.72 | 45.13 | 1,558 | +1.60(+3.67%) |
Mar 09, 2020 | 43.74 | 45.08 | 43.10 | 43.53 | 2,200 | -2.36(-5.14%) |
Mar 06, 2020 | 46.60 | 46.60 | 45.26 | 45.89 | 1,222 | -1.20(-2.56%) |
Mar 05, 2020 | 47.59 | 47.59 | 47.09 | 47.09 | 2,727 | -0.77(-1.60%) |
Mar 04, 2020 | 47.34 | 47.91 | 47.34 | 47.86 | 522 | +1.68(+3.63%) |
Mar 03, 2020 | 46.63 | 46.80 | 45.97 | 46.19 | 2,546 | -0.13(-0.29%) |