Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.39 | 41.82 | 41.03 | 41.74 | 116,378 | +0.40(+0.96%) |
May 28, 2020 | 41.49 | 41.87 | 41.22 | 41.34 | 182,213 | +0.17(+0.42%) |
May 27, 2020 | 41.06 | 41.19 | 40.28 | 41.17 | 168,204 | +0.22(+0.55%) |
May 26, 2020 | 41.26 | 41.31 | 40.87 | 40.95 | 175,338 | +0.58(+1.44%) |
May 22, 2020 | 40.27 | 40.44 | 39.99 | 40.36 | 121,012 | +0.02(+0.05%) |
May 21, 2020 | 40.68 | 40.71 | 40.21 | 40.34 | 164,803 | -0.36(-0.88%) |
May 20, 2020 | 40.53 | 40.90 | 40.53 | 40.70 | 169,730 | +0.76(+1.90%) |
May 19, 2020 | 40.13 | 40.47 | 39.94 | 39.95 | 145,567 | -0.30(-0.75%) |
May 18, 2020 | 39.89 | 40.45 | 39.89 | 40.25 | 146,568 | +1.21(+3.11%) |
May 15, 2020 | 38.61 | 39.04 | 38.56 | 39.03 | 149,231 | +0.13(+0.32%) |
May 14, 2020 | 38.28 | 38.97 | 37.95 | 38.91 | 208,409 | +0.09(+0.24%) |
May 13, 2020 | 39.39 | 39.60 | 38.49 | 38.81 | 238,246 | -0.39(-1.00%) |
May 12, 2020 | 40.11 | 40.19 | 39.21 | 39.21 | 115,607 | -0.66(-1.66%) |
May 11, 2020 | 39.40 | 40.03 | 39.38 | 39.87 | 151,802 | +0.16(+0.39%) |
May 08, 2020 | 39.53 | 39.71 | 39.37 | 39.71 | 162,311 | +0.65(+1.67%) |
May 07, 2020 | 39.00 | 39.24 | 38.89 | 39.06 | 161,948 | +0.54(+1.41%) |
May 06, 2020 | 38.82 | 38.92 | 38.52 | 38.52 | 149,700 | -0.05(-0.13%) |
May 05, 2020 | 38.50 | 38.86 | 38.42 | 38.57 | 277,851 | +0.47(+1.22%) |
May 04, 2020 | 37.66 | 38.10 | 37.58 | 38.10 | 283,255 | +0.32(+0.85%) |
May 01, 2020 | 38.28 | 38.35 | 37.63 | 37.78 | 365,303 | -1.15(-2.94%) |
Apr 30, 2020 | 39.33 | 39.38 | 38.86 | 38.93 | 151,288 | -0.62(-1.57%) |
Apr 29, 2020 | 39.22 | 39.70 | 39.12 | 39.55 | 214,399 | +1.00(+2.59%) |
Apr 28, 2020 | 39.34 | 39.43 | 38.55 | 38.55 | 203,933 | -0.15(-0.38%) |
Apr 27, 2020 | 38.43 | 38.83 | 38.42 | 38.69 | 202,099 | +0.69(+1.81%) |
Apr 24, 2020 | 37.70 | 38.08 | 37.46 | 38.00 | 254,178 | +0.49(+1.29%) |
Apr 23, 2020 | 37.71 | 38.18 | 37.49 | 37.52 | 225,064 | +0.03(+0.08%) |
Apr 22, 2020 | 37.38 | 37.63 | 37.17 | 37.49 | 205,351 | +0.76(+2.06%) |
Apr 21, 2020 | 37.16 | 37.28 | 36.51 | 36.73 | 401,254 | -0.94(-2.50%) |
Apr 20, 2020 | 37.60 | 38.25 | 37.59 | 37.67 | 195,170 | -0.34(-0.89%) |
Apr 17, 2020 | 37.96 | 38.03 | 37.59 | 38.01 | 253,045 | +1.08(+2.92%) |
Apr 16, 2020 | 36.82 | 37.07 | 36.56 | 36.94 | 213,117 | +0.36(+0.98%) |
Apr 15, 2020 | 36.64 | 36.85 | 36.42 | 36.58 | 490,696 | -0.90(-2.41%) |
Apr 14, 2020 | 37.18 | 37.58 | 37.06 | 37.48 | 207,891 | +1.09(+2.99%) |
Apr 13, 2020 | 36.60 | 36.60 | 35.94 | 36.39 | 184,372 | -0.27(-0.74%) |
Apr 09, 2020 | 36.77 | 37.03 | 36.40 | 36.66 | 225,752 | +0.34(+0.94%) |
Apr 08, 2020 | 35.60 | 36.39 | 35.31 | 36.32 | 244,708 | +1.04(+2.94%) |
Apr 07, 2020 | 36.48 | 36.52 | 35.29 | 35.29 | 177,773 | +0.02(+0.06%) |
Apr 06, 2020 | 34.42 | 35.37 | 34.33 | 35.27 | 148,966 | +2.20(+6.67%) |
Apr 03, 2020 | 33.43 | 33.63 | 32.83 | 33.06 | 204,331 | -0.51(-1.53%) |
Apr 02, 2020 | 32.88 | 33.70 | 32.88 | 33.58 | 291,099 | +0.48(+1.44%) |
Apr 01, 2020 | 33.51 | 33.81 | 32.84 | 33.10 | 208,313 | -1.48(-4.27%) |
Mar 31, 2020 | 34.66 | 35.15 | 34.27 | 34.58 | 254,491 | -0.39(-1.11%) |
Mar 30, 2020 | 34.23 | 34.98 | 34.05 | 34.96 | 294,324 | +1.18(+3.51%) |
Mar 27, 2020 | 34.00 | 34.70 | 33.72 | 33.78 | 212,673 | -1.34(-3.82%) |
Mar 26, 2020 | 33.69 | 35.25 | 33.64 | 35.12 | 276,926 | +1.82(+5.45%) |
Mar 25, 2020 | 32.79 | 34.22 | 32.46 | 33.30 | 443,571 | +0.67(+2.05%) |
Mar 24, 2020 | 31.66 | 32.69 | 31.66 | 32.63 | 651,723 | +2.84(+9.51%) |
Mar 23, 2020 | 30.47 | 30.61 | 29.33 | 29.80 | 587,756 | -0.43(-1.41%) |
Mar 20, 2020 | 31.75 | 32.24 | 30.23 | 30.23 | 633,488 | -0.83(-2.66%) |
Mar 19, 2020 | 30.43 | 31.87 | 29.94 | 31.05 | 722,340 | +0.37(+1.20%) |
Mar 18, 2020 | 30.29 | 31.68 | 29.58 | 30.68 | 397,296 | -1.78(-5.47%) |
Mar 17, 2020 | 31.34 | 32.68 | 30.61 | 32.46 | 750,231 | +1.62(+5.26%) |
Mar 16, 2020 | 30.94 | 32.56 | 30.00 | 30.84 | 354,738 | -3.74(-10.81%) |
Mar 13, 2020 | 34.33 | 34.86 | 32.28 | 34.58 | 1,055,024 | +2.09(+6.43%) |
Mar 12, 2020 | 33.40 | 34.17 | 31.07 | 32.49 | 567,901 | -3.50(-9.71%) |
Mar 11, 2020 | 36.94 | 37.15 | 35.62 | 35.98 | 359,359 | -1.89(-5.00%) |
Mar 10, 2020 | 37.73 | 37.91 | 36.36 | 37.88 | 2,106,558 | +1.66(+4.58%) |
Mar 09, 2020 | 36.42 | 37.52 | 35.93 | 36.22 | 272,824 | -2.97(-7.58%) |
Mar 06, 2020 | 38.86 | 39.41 | 38.51 | 39.19 | 248,822 | -0.64(-1.61%) |
Mar 05, 2020 | 40.09 | 40.61 | 39.66 | 39.83 | 195,969 | -1.18(-2.89%) |
Mar 04, 2020 | 40.27 | 41.04 | 40.03 | 41.01 | 110,998 | +1.37(+3.45%) |
Mar 03, 2020 | 40.41 | 41.00 | 39.25 | 39.64 | 242,586 | -0.57(-1.42%) |