Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.09 | 42.14 | 40.68 | 41.58 | 326,927 | -0.17(-0.40%) |
May 28, 2020 | 41.26 | 43.30 | 40.96 | 41.74 | 430,073 | +0.78(+1.91%) |
May 27, 2020 | 42.22 | 42.22 | 39.54 | 40.96 | 548,265 | -0.43(-1.05%) |
May 26, 2020 | 43.00 | 43.14 | 41.17 | 41.39 | 624,466 | -0.64(-1.51%) |
May 22, 2020 | 44.74 | 44.75 | 41.77 | 42.03 | 1,056,226 | -2.49(-5.59%) |
May 21, 2020 | 46.52 | 46.63 | 44.01 | 44.52 | 841,208 | -1.37(-3.00%) |
May 20, 2020 | 47.31 | 48.40 | 45.11 | 45.90 | 1,128,146 | +0.24(+0.53%) |
May 19, 2020 | 42.96 | 46.44 | 42.96 | 45.66 | 1,536,031 | +3.58(+8.51%) |
May 18, 2020 | 40.27 | 42.38 | 40.24 | 42.08 | 565,272 | +2.52(+6.37%) |
May 15, 2020 | 39.27 | 40.25 | 38.95 | 39.56 | 133,112 | -0.77(-1.92%) |
May 14, 2020 | 39.04 | 40.33 | 38.24 | 40.33 | 234,731 | +0.63(+1.58%) |
May 13, 2020 | 40.67 | 40.85 | 39.25 | 39.71 | 279,603 | -0.65(-1.60%) |
May 12, 2020 | 41.51 | 42.16 | 40.35 | 40.35 | 208,380 | -0.51(-1.24%) |
May 11, 2020 | 40.26 | 41.38 | 39.25 | 40.86 | 268,763 | +0.18(+0.45%) |
May 08, 2020 | 40.20 | 40.67 | 39.88 | 40.67 | 271,427 | +0.84(+2.11%) |
May 07, 2020 | 39.42 | 39.93 | 39.11 | 39.83 | 151,049 | +1.02(+2.64%) |
May 06, 2020 | 39.67 | 39.69 | 38.80 | 38.81 | 170,120 | +0.00(+0.00%) |
May 05, 2020 | 39.63 | 40.22 | 38.58 | 38.81 | 160,381 | -0.29(-0.75%) |
May 04, 2020 | 37.84 | 39.28 | 37.55 | 39.10 | 232,218 | +0.96(+2.52%) |
May 01, 2020 | 39.38 | 39.94 | 37.81 | 38.14 | 268,985 | -2.06(-5.12%) |
Apr 30, 2020 | 42.08 | 42.46 | 40.16 | 40.20 | 397,639 | -1.77(-4.23%) |
Apr 29, 2020 | 40.26 | 43.32 | 39.94 | 41.98 | 946,483 | +1.37(+3.38%) |
Apr 28, 2020 | 41.17 | 41.41 | 40.12 | 40.60 | 363,831 | -0.36(-0.87%) |
Apr 27, 2020 | 40.56 | 41.42 | 40.56 | 40.96 | 177,559 | +0.78(+1.94%) |
Apr 24, 2020 | 39.96 | 40.26 | 39.51 | 40.18 | 182,967 | +0.28(+0.71%) |
Apr 23, 2020 | 40.82 | 40.86 | 39.73 | 39.90 | 164,328 | -0.92(-2.26%) |
Apr 22, 2020 | 40.00 | 41.24 | 39.66 | 40.82 | 252,735 | +1.85(+4.74%) |
Apr 21, 2020 | 40.27 | 40.46 | 38.74 | 38.98 | 160,780 | -1.71(-4.21%) |
Apr 20, 2020 | 39.68 | 41.15 | 39.23 | 40.69 | 344,032 | +0.91(+2.30%) |
Apr 17, 2020 | 40.22 | 40.83 | 39.56 | 39.77 | 417,851 | -0.15(-0.37%) |
Apr 16, 2020 | 39.61 | 40.13 | 39.24 | 39.92 | 273,402 | +0.91(+2.32%) |
Apr 15, 2020 | 38.43 | 39.72 | 38.08 | 39.01 | 179,626 | -0.11(-0.28%) |
Apr 14, 2020 | 38.98 | 39.63 | 38.77 | 39.12 | 340,656 | +0.44(+1.14%) |
Apr 13, 2020 | 38.19 | 38.94 | 37.02 | 38.68 | 413,589 | +0.80(+2.10%) |
Apr 09, 2020 | 39.69 | 39.85 | 37.49 | 37.89 | 349,867 | -1.13(-2.91%) |
Apr 08, 2020 | 39.40 | 40.81 | 38.57 | 39.02 | 375,581 | -0.40(-1.02%) |
Apr 07, 2020 | 38.47 | 39.73 | 37.19 | 39.42 | 489,355 | +1.91(+5.10%) |
Apr 06, 2020 | 36.79 | 38.29 | 36.50 | 37.51 | 720,825 | +2.24(+6.36%) |
Apr 03, 2020 | 35.22 | 37.19 | 33.76 | 35.27 | 871,116 | +0.37(+1.05%) |
Apr 02, 2020 | 33.07 | 35.21 | 32.12 | 34.90 | 503,043 | +1.85(+5.59%) |
Apr 01, 2020 | 32.81 | 33.54 | 32.40 | 33.06 | 303,589 | -0.48(-1.45%) |
Mar 31, 2020 | 34.26 | 34.53 | 33.03 | 33.54 | 229,410 | -0.98(-2.84%) |
Mar 30, 2020 | 33.03 | 34.68 | 32.25 | 34.52 | 241,463 | +2.15(+6.64%) |
Mar 27, 2020 | 31.70 | 32.76 | 31.48 | 32.37 | 253,028 | -0.10(-0.31%) |
Mar 26, 2020 | 31.91 | 33.67 | 31.65 | 32.47 | 1,119,720 | +1.02(+3.26%) |
Mar 25, 2020 | 31.24 | 32.62 | 29.84 | 31.45 | 453,116 | +0.28(+0.91%) |
Mar 24, 2020 | 29.38 | 31.78 | 29.13 | 31.16 | 540,377 | +2.94(+10.41%) |
Mar 23, 2020 | 27.47 | 28.76 | 26.44 | 28.23 | 231,273 | +0.78(+2.83%) |
Mar 20, 2020 | 29.31 | 30.19 | 26.78 | 27.45 | 591,091 | -0.88(-3.10%) |
Mar 19, 2020 | 27.49 | 30.06 | 27.34 | 28.33 | 373,681 | +0.99(+3.61%) |
Mar 18, 2020 | 26.47 | 29.24 | 24.44 | 27.34 | 665,165 | -2.26(-7.64%) |
Mar 17, 2020 | 29.64 | 30.43 | 28.52 | 29.60 | 533,079 | +0.37(+1.25%) |
Mar 16, 2020 | 30.01 | 31.64 | 28.94 | 29.23 | 481,151 | -3.43(-10.50%) |
Mar 13, 2020 | 32.64 | 32.66 | 31.09 | 32.66 | 318,389 | +1.58(+5.09%) |
Mar 12, 2020 | 31.42 | 32.94 | 30.95 | 31.08 | 706,901 | -2.58(-7.66%) |
Mar 11, 2020 | 34.05 | 34.37 | 33.16 | 33.66 | 621,565 | -1.24(-3.56%) |
Mar 10, 2020 | 33.45 | 35.15 | 33.03 | 34.90 | 506,493 | +2.42(+7.46%) |
Mar 09, 2020 | 32.33 | 33.30 | 31.47 | 32.48 | 705,554 | -1.65(-4.83%) |
Mar 06, 2020 | 32.99 | 34.78 | 32.99 | 34.13 | 379,487 | +0.15(+0.43%) |
Mar 05, 2020 | 33.51 | 34.21 | 33.39 | 33.98 | 352,088 | +0.00(+0.00%) |
Mar 04, 2020 | 34.20 | 34.35 | 33.73 | 33.98 | 326,558 | +0.45(+1.34%) |
Mar 03, 2020 | 34.62 | 35.30 | 33.08 | 33.53 | 269,998 | -0.87(-2.53%) |