Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.11 | 38.65 | 38.11 | 38.38 | 3,429 | +0.28(+0.74%) |
May 28, 2020 | 38.41 | 38.41 | 38.10 | 38.10 | 2,460 | -0.32(-0.83%) |
May 27, 2020 | 38.34 | 38.42 | 38.34 | 38.42 | 1,251 | +0.12(+0.31%) |
May 26, 2020 | 38.56 | 38.56 | 38.30 | 38.30 | 1,909 | +0.07(+0.18%) |
May 22, 2020 | 38.22 | 38.24 | 38.19 | 38.23 | 38,334 | -0.26(-0.66%) |
May 21, 2020 | 38.53 | 38.53 | 38.37 | 38.48 | 2,812 | +0.38(+0.99%) |
May 20, 2020 | 37.90 | 38.12 | 37.90 | 38.11 | 39,594 | +0.51(+1.35%) |
May 19, 2020 | 37.66 | 37.68 | 37.56 | 37.60 | 208,920 | +0.05(+0.15%) |
May 18, 2020 | 37.40 | 37.55 | 37.36 | 37.55 | 5,969 | +0.59(+1.61%) |
May 15, 2020 | 36.84 | 37.00 | 36.82 | 36.95 | 2,327 | +0.13(+0.36%) |
May 14, 2020 | 36.86 | 36.90 | 36.65 | 36.82 | 2,461 | -0.04(-0.10%) |
May 13, 2020 | 37.23 | 37.23 | 36.82 | 36.86 | 9,905 | -0.18(-0.49%) |
May 12, 2020 | 37.23 | 37.23 | 37.04 | 37.04 | 416 | +0.06(+0.17%) |
May 11, 2020 | 37.04 | 37.04 | 36.91 | 36.98 | 11,462 | +0.15(+0.40%) |
May 08, 2020 | 36.58 | 36.97 | 36.58 | 36.83 | 8,940 | +0.36(+0.98%) |
May 07, 2020 | 36.72 | 36.72 | 36.47 | 36.47 | 4,036 | +0.01(+0.02%) |
May 06, 2020 | 36.29 | 36.50 | 36.06 | 36.46 | 12,535 | -0.17(-0.47%) |
May 05, 2020 | 36.61 | 36.70 | 36.43 | 36.64 | 2,889 | +0.30(+0.81%) |
May 04, 2020 | 36.14 | 36.34 | 36.05 | 36.34 | 1,746 | -0.03(-0.09%) |
May 01, 2020 | 35.95 | 36.40 | 35.77 | 36.37 | 10,532 | +0.07(+0.18%) |
Apr 30, 2020 | 36.13 | 36.35 | 35.93 | 36.31 | 24,067 | +0.18(+0.51%) |
Apr 29, 2020 | 35.69 | 36.15 | 35.69 | 36.12 | 108,791 | +0.81(+2.30%) |
Apr 28, 2020 | 35.19 | 35.32 | 35.13 | 35.31 | 923 | -0.15(-0.43%) |
Apr 27, 2020 | 35.41 | 35.56 | 35.36 | 35.46 | 1,341 | -0.05(-0.14%) |
Apr 24, 2020 | 35.53 | 35.62 | 35.52 | 35.52 | 1,228 | +0.00(+0.00%) |
Apr 23, 2020 | 35.38 | 35.60 | 35.38 | 35.52 | 3,126 | +0.15(+0.44%) |
Apr 22, 2020 | 35.39 | 35.40 | 35.34 | 35.36 | 1,693 | -0.14(-0.39%) |
Apr 21, 2020 | 35.35 | 35.55 | 35.33 | 35.50 | 45,456 | -0.40(-1.12%) |
Apr 20, 2020 | 36.01 | 36.01 | 35.90 | 35.90 | 625 | -0.23(-0.64%) |
Apr 17, 2020 | 36.20 | 36.20 | 36.00 | 36.13 | 2,580 | +0.13(+0.36%) |
Apr 16, 2020 | 36.28 | 36.29 | 35.85 | 36.00 | 28,038 | -0.40(-1.09%) |
Apr 15, 2020 | 36.53 | 36.53 | 36.33 | 36.40 | 4,629 | -0.30(-0.83%) |
Apr 14, 2020 | 36.70 | 36.82 | 36.63 | 36.70 | 1,361 | +0.26(+0.72%) |
Apr 13, 2020 | 35.93 | 36.48 | 35.93 | 36.44 | 4,977 | +0.01(+0.02%) |
Apr 09, 2020 | 35.68 | 36.44 | 35.68 | 36.43 | 8,108 | +1.00(+2.81%) |
Apr 08, 2020 | 35.20 | 35.58 | 35.20 | 35.43 | 10,204 | -0.02(-0.06%) |
Apr 07, 2020 | 35.23 | 35.56 | 35.22 | 35.45 | 6,510 | +0.54(+1.54%) |
Apr 06, 2020 | 35.05 | 35.19 | 34.69 | 34.92 | 24,192 | +0.08(+0.22%) |
Apr 03, 2020 | 34.98 | 35.06 | 34.84 | 34.84 | 1,228 | -0.01(-0.03%) |
Apr 02, 2020 | 34.92 | 34.92 | 34.74 | 34.85 | 3,510 | +0.35(+1.01%) |
Apr 01, 2020 | 34.80 | 34.98 | 34.43 | 34.50 | 18,181 | -0.69(-1.97%) |
Mar 31, 2020 | 35.02 | 35.70 | 35.02 | 35.20 | 12,467 | -0.15(-0.44%) |
Mar 30, 2020 | 34.95 | 36.15 | 34.95 | 35.35 | 24,057 | -0.07(-0.19%) |
Mar 27, 2020 | 35.32 | 35.61 | 35.31 | 35.42 | 3,454 | -0.52(-1.43%) |
Mar 26, 2020 | 35.98 | 36.21 | 35.72 | 35.94 | 22,615 | +0.88(+2.52%) |
Mar 25, 2020 | 34.56 | 35.54 | 34.48 | 35.05 | 45,689 | +1.52(+4.54%) |
Mar 24, 2020 | 33.51 | 33.53 | 33.20 | 33.53 | 9,399 | +0.87(+2.66%) |
Mar 23, 2020 | 31.94 | 33.05 | 31.94 | 32.66 | 31,697 | -0.12(-0.38%) |
Mar 20, 2020 | 32.40 | 33.32 | 32.40 | 32.78 | 128,820 | +1.50(+4.80%) |
Mar 19, 2020 | 31.57 | 31.62 | 31.12 | 31.28 | 38,689 | -0.41(-1.30%) |
Mar 18, 2020 | 33.02 | 33.77 | 31.68 | 31.70 | 136,689 | -2.53(-7.39%) |
Mar 17, 2020 | 35.55 | 35.88 | 34.14 | 34.22 | 85,815 | -1.48(-4.15%) |
Mar 16, 2020 | 36.06 | 36.63 | 35.24 | 35.71 | 26,319 | -1.64(-4.38%) |
Mar 13, 2020 | 37.31 | 37.58 | 37.23 | 37.34 | 10,488 | +0.21(+0.56%) |
Mar 12, 2020 | 37.89 | 37.89 | 36.96 | 37.14 | 8,840 | -1.90(-4.88%) |
Mar 11, 2020 | 39.39 | 39.61 | 39.04 | 39.04 | 7,734 | -0.96(-2.41%) |
Mar 10, 2020 | 40.81 | 40.81 | 39.72 | 40.00 | 10,385 | +0.71(+1.81%) |
Mar 09, 2020 | 40.71 | 40.71 | 39.29 | 39.29 | 4,155 | -2.57(-6.15%) |
Mar 06, 2020 | 41.95 | 41.95 | 41.79 | 41.86 | 4,071 | -0.28(-0.66%) |
Mar 05, 2020 | 42.30 | 42.30 | 42.14 | 42.14 | 13,898 | -0.27(-0.63%) |
Mar 04, 2020 | 42.47 | 42.51 | 42.41 | 42.41 | 9,796 | +0.29(+0.70%) |
Mar 03, 2020 | 42.02 | 42.22 | 42.02 | 42.12 | 3,214 | +0.37(+0.89%) |