Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.17 | 43.59 | 42.86 | 43.59 | 1,936 | +0.21(+0.49%) |
May 28, 2020 | 45.26 | 45.26 | 43.29 | 43.38 | 2,550 | -0.87(-1.96%) |
May 27, 2020 | 46.76 | 46.76 | 42.76 | 44.24 | 9,545 | +1.21(+2.80%) |
May 26, 2020 | 43.19 | 43.27 | 42.80 | 43.04 | 2,987 | +1.23(+2.93%) |
May 22, 2020 | 41.55 | 41.81 | 41.41 | 41.81 | 3,669 | -0.02(-0.05%) |
May 21, 2020 | 41.48 | 41.93 | 41.48 | 41.83 | 3,623 | +0.16(+0.38%) |
May 20, 2020 | 42.13 | 42.13 | 41.67 | 41.67 | 4,137 | +0.64(+1.55%) |
May 19, 2020 | 41.10 | 41.92 | 41.04 | 41.04 | 8,874 | -0.15(-0.36%) |
May 18, 2020 | 39.89 | 41.36 | 39.89 | 41.18 | 8,151 | +1.70(+4.30%) |
May 15, 2020 | 38.77 | 39.49 | 38.76 | 39.49 | 2,446 | +0.75(+1.94%) |
May 14, 2020 | 38.31 | 38.74 | 37.75 | 38.74 | 8,171 | +0.52(+1.37%) |
May 13, 2020 | 39.11 | 39.37 | 37.97 | 38.21 | 10,484 | -1.19(-3.03%) |
May 12, 2020 | 41.16 | 41.16 | 39.41 | 39.41 | 2,667 | -1.48(-3.62%) |
May 11, 2020 | 40.66 | 40.95 | 40.10 | 40.89 | 6,641 | +1.00(+2.50%) |
May 08, 2020 | 39.57 | 39.89 | 39.45 | 39.89 | 3,261 | +1.26(+3.26%) |
May 07, 2020 | 38.72 | 38.84 | 38.43 | 38.63 | 2,872 | +0.82(+2.16%) |
May 06, 2020 | 37.89 | 38.11 | 37.66 | 37.81 | 3,035 | -0.07(-0.19%) |
May 05, 2020 | 37.97 | 38.44 | 37.88 | 37.88 | 1,867 | +0.67(+1.81%) |
May 04, 2020 | 36.68 | 37.21 | 36.68 | 37.21 | 4,624 | -0.02(-0.06%) |
May 01, 2020 | 37.75 | 37.75 | 37.07 | 37.23 | 3,873 | -1.64(-4.22%) |
Apr 30, 2020 | 40.10 | 40.10 | 38.88 | 38.88 | 6,866 | -0.56(-1.42%) |
Apr 29, 2020 | 38.95 | 39.92 | 38.34 | 39.44 | 40,751 | +1.45(+3.82%) |
Apr 28, 2020 | 39.05 | 39.05 | 37.34 | 37.98 | 10,670 | +0.55(+1.48%) |
Apr 27, 2020 | 36.30 | 37.48 | 36.22 | 37.43 | 106,664 | +1.82(+5.12%) |
Apr 24, 2020 | 36.30 | 36.30 | 35.33 | 35.61 | 50,356 | -0.20(-0.55%) |
Apr 23, 2020 | 34.89 | 35.80 | 34.89 | 35.80 | 5,523 | +0.61(+1.74%) |
Apr 22, 2020 | 35.04 | 35.19 | 34.89 | 35.19 | 1,754 | +0.70(+2.04%) |
Apr 21, 2020 | 35.13 | 35.13 | 34.09 | 34.49 | 4,760 | -1.06(-2.97%) |
Apr 20, 2020 | 35.77 | 36.09 | 35.44 | 35.54 | 7,108 | -0.39(-1.08%) |
Apr 17, 2020 | 35.78 | 35.97 | 35.41 | 35.93 | 3,363 | +1.32(+3.80%) |
Apr 16, 2020 | 34.60 | 34.85 | 34.15 | 34.62 | 9,243 | -0.19(-0.55%) |
Apr 15, 2020 | 34.83 | 35.19 | 34.69 | 34.81 | 11,128 | -1.31(-3.62%) |
Apr 14, 2020 | 36.27 | 36.30 | 35.58 | 36.11 | 6,392 | +0.58(+1.63%) |
Apr 13, 2020 | 36.30 | 36.30 | 35.05 | 35.53 | 5,369 | -0.49(-1.36%) |
Apr 09, 2020 | 35.44 | 36.29 | 35.44 | 36.03 | 7,237 | +1.08(+3.09%) |
Apr 08, 2020 | 34.08 | 34.97 | 33.72 | 34.94 | 10,402 | +1.44(+4.29%) |
Apr 07, 2020 | 33.82 | 34.56 | 33.31 | 33.51 | 14,547 | +0.85(+2.60%) |
Apr 06, 2020 | 31.63 | 32.75 | 31.63 | 32.66 | 88,528 | +1.89(+6.13%) |
Apr 03, 2020 | 30.53 | 30.89 | 30.53 | 30.77 | 1,834 | -0.72(-2.27%) |
Apr 02, 2020 | 31.40 | 31.94 | 30.83 | 31.49 | 22,286 | -0.01(-0.03%) |
Apr 01, 2020 | 31.87 | 32.54 | 31.10 | 31.50 | 21,898 | -1.64(-4.95%) |
Mar 31, 2020 | 33.81 | 33.81 | 32.96 | 33.14 | 11,013 | -0.26(-0.78%) |
Mar 30, 2020 | 33.19 | 33.59 | 32.39 | 33.40 | 12,043 | +1.10(+3.40%) |
Mar 27, 2020 | 33.96 | 33.96 | 32.22 | 32.30 | 20,712 | -1.39(-4.13%) |
Mar 26, 2020 | 32.89 | 33.95 | 32.89 | 33.69 | 23,207 | +1.59(+4.95%) |
Mar 25, 2020 | 32.33 | 33.05 | 31.30 | 32.11 | 11,472 | +0.25(+0.79%) |
Mar 24, 2020 | 30.76 | 31.86 | 30.52 | 31.85 | 22,870 | +2.47(+8.40%) |
Mar 23, 2020 | 30.09 | 30.09 | 28.04 | 29.39 | 25,717 | -0.36(-1.22%) |
Mar 20, 2020 | 31.36 | 31.82 | 29.66 | 29.75 | 9,183 | -0.79(-2.60%) |
Mar 19, 2020 | 28.80 | 30.90 | 28.80 | 30.54 | 31,213 | +1.76(+6.10%) |
Mar 18, 2020 | 30.73 | 30.73 | 27.47 | 28.78 | 13,696 | -2.98(-9.38%) |
Mar 17, 2020 | 30.00 | 31.77 | 29.55 | 31.77 | 24,924 | +2.14(+7.22%) |
Mar 16, 2020 | 28.76 | 31.21 | 28.76 | 29.63 | 13,801 | -3.25(-9.89%) |
Mar 13, 2020 | 33.21 | 33.21 | 31.41 | 32.88 | 5,815 | +1.90(+6.13%) |
Mar 12, 2020 | 33.50 | 33.50 | 30.98 | 30.98 | 15,514 | -4.47(-12.61%) |
Mar 11, 2020 | 35.77 | 36.19 | 34.97 | 35.45 | 13,063 | -2.00(-5.35%) |
Mar 10, 2020 | 40.37 | 40.37 | 36.12 | 37.46 | 11,952 | +1.70(+4.76%) |
Mar 09, 2020 | 37.41 | 38.43 | 35.75 | 35.75 | 25,416 | -4.48(-11.13%) |
Mar 06, 2020 | 40.52 | 40.63 | 39.69 | 40.23 | 35,915 | -1.23(-2.96%) |
Mar 05, 2020 | 42.24 | 42.24 | 41.42 | 41.46 | 2,500 | -1.40(-3.26%) |
Mar 04, 2020 | 41.92 | 42.86 | 41.64 | 42.86 | 17,705 | +1.62(+3.93%) |
Mar 03, 2020 | 42.60 | 44.13 | 41.09 | 41.24 | 14,427 | -1.09(-2.59%) |