Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.80 | 43.00 | 42.52 | 42.88 | 12,900 | -0.47(-1.08%) |
May 28, 2020 | 43.50 | 43.67 | 43.27 | 43.34 | 5,131 | -0.18(-0.40%) |
May 27, 2020 | 43.64 | 43.64 | 43.00 | 43.52 | 28,824 | +1.14(+2.70%) |
May 26, 2020 | 41.96 | 42.48 | 41.96 | 42.38 | 8,870 | +0.86(+2.06%) |
May 22, 2020 | 41.13 | 41.59 | 41.13 | 41.52 | 5,000 | +0.15(+0.36%) |
May 21, 2020 | 41.91 | 41.91 | 41.29 | 41.37 | 10,222 | -0.31(-0.74%) |
May 20, 2020 | 42.46 | 42.46 | 41.48 | 41.68 | 20,704 | +0.19(+0.45%) |
May 19, 2020 | 42.01 | 42.01 | 40.99 | 41.49 | 38,225 | -0.33(-0.78%) |
May 18, 2020 | 42.00 | 42.21 | 41.49 | 41.82 | 16,879 | +1.02(+2.49%) |
May 15, 2020 | 41.15 | 41.15 | 40.68 | 40.80 | 12,600 | -0.40(-0.97%) |
May 14, 2020 | 41.16 | 41.58 | 41.13 | 41.20 | 15,494 | -0.99(-2.35%) |
May 13, 2020 | 42.32 | 42.66 | 41.97 | 42.19 | 19,895 | +0.04(+0.10%) |
May 12, 2020 | 42.52 | 42.93 | 41.97 | 42.15 | 21,048 | +0.64(+1.54%) |
May 11, 2020 | 41.17 | 41.80 | 41.17 | 41.51 | 20,246 | +1.11(+2.75%) |
May 08, 2020 | 40.07 | 40.78 | 39.97 | 40.40 | 21,200 | +1.57(+4.06%) |
May 07, 2020 | 38.73 | 38.95 | 38.44 | 38.83 | 92,768 | -0.45(-1.16%) |
May 06, 2020 | 39.88 | 40.11 | 39.28 | 39.28 | 11,730 | -0.17(-0.43%) |
May 05, 2020 | 41.00 | 41.00 | 39.41 | 39.45 | 17,702 | +0.55(+1.41%) |
May 04, 2020 | 40.43 | 40.43 | 38.47 | 38.90 | 15,817 | -0.24(-0.61%) |
May 01, 2020 | 39.52 | 39.79 | 38.99 | 39.14 | 17,200 | -0.10(-0.25%) |
Apr 30, 2020 | 39.49 | 39.57 | 39.13 | 39.24 | 16,277 | -2.15(-5.19%) |
Apr 29, 2020 | 40.22 | 41.50 | 40.22 | 41.39 | 23,867 | +1.21(+3.01%) |
Apr 28, 2020 | 40.07 | 40.99 | 40.07 | 40.18 | 17,090 | +0.19(+0.48%) |
Apr 27, 2020 | 39.90 | 40.24 | 39.83 | 39.99 | 24,781 | +0.56(+1.42%) |
Apr 24, 2020 | 39.21 | 39.51 | 39.15 | 39.43 | 16,100 | +0.06(+0.15%) |
Apr 23, 2020 | 39.25 | 39.87 | 39.21 | 39.37 | 23,912 | +0.52(+1.35%) |
Apr 22, 2020 | 39.37 | 39.37 | 38.51 | 38.84 | 36,317 | +0.74(+1.96%) |
Apr 21, 2020 | 38.68 | 38.68 | 37.95 | 38.10 | 23,594 | -0.54(-1.40%) |
Apr 20, 2020 | 38.51 | 39.77 | 38.51 | 38.64 | 31,177 | -0.21(-0.54%) |
Apr 17, 2020 | 39.16 | 39.61 | 38.63 | 38.85 | 214,300 | -0.31(-0.79%) |
Apr 16, 2020 | 38.78 | 39.54 | 38.72 | 39.16 | 21,177 | -0.09(-0.23%) |
Apr 15, 2020 | 40.43 | 40.43 | 38.34 | 39.25 | 31,762 | +0.13(+0.33%) |
Apr 14, 2020 | 39.29 | 39.40 | 38.80 | 39.12 | 25,685 | +0.36(+0.94%) |
Apr 13, 2020 | 38.61 | 38.84 | 38.61 | 38.76 | 16,393 | -0.97(-2.45%) |
Apr 09, 2020 | 40.30 | 40.49 | 39.58 | 39.73 | 17,600 | +0.27(+0.68%) |
Apr 08, 2020 | 38.58 | 39.52 | 38.58 | 39.46 | 25,592 | +0.11(+0.28%) |
Apr 07, 2020 | 40.18 | 40.40 | 39.35 | 39.35 | 20,090 | +0.23(+0.59%) |
Apr 06, 2020 | 38.08 | 39.12 | 38.07 | 39.12 | 34,741 | +1.16(+3.06%) |
Apr 03, 2020 | 38.43 | 39.08 | 37.78 | 37.96 | 23,500 | -0.84(-2.17%) |
Apr 02, 2020 | 36.94 | 38.80 | 36.94 | 38.80 | 14,980 | -0.23(-0.59%) |
Apr 01, 2020 | 37.87 | 41.16 | 37.87 | 39.03 | 19,132 | -1.89(-4.62%) |
Mar 31, 2020 | 44.05 | 44.05 | 40.90 | 40.92 | 15,102 | -1.22(-2.89%) |
Mar 30, 2020 | 44.70 | 44.70 | 41.08 | 42.14 | 19,004 | +0.24(+0.57%) |
Mar 27, 2020 | 42.42 | 44.55 | 41.32 | 41.90 | 18,700 | +1.45(+3.58%) |
Mar 26, 2020 | 37.32 | 40.55 | 37.32 | 40.45 | 109,490 | -0.93(-2.25%) |
Mar 25, 2020 | 38.38 | 45.00 | 38.38 | 41.38 | 22,922 | -0.49(-1.18%) |
Mar 24, 2020 | 38.20 | 42.95 | 38.20 | 41.88 | 44,795 | +4.02(+10.60%) |
Mar 23, 2020 | 36.13 | 38.44 | 36.13 | 37.86 | 104,408 | -0.68(-1.76%) |
Mar 20, 2020 | 34.16 | 39.19 | 34.16 | 38.54 | 33,600 | +1.10(+2.94%) |
Mar 19, 2020 | 35.34 | 38.57 | 35.34 | 37.44 | 70,944 | +0.10(+0.28%) |
Mar 18, 2020 | 34.53 | 37.92 | 34.33 | 37.34 | 38,860 | -0.57(-1.52%) |
Mar 17, 2020 | 35.70 | 38.64 | 35.70 | 37.91 | 83,632 | +0.66(+1.77%) |
Mar 16, 2020 | 33.16 | 37.46 | 33.16 | 37.25 | 52,230 | -1.81(-4.63%) |
Mar 13, 2020 | 38.22 | 39.63 | 37.28 | 39.06 | 50,200 | +0.86(+2.25%) |
Mar 12, 2020 | 39.50 | 40.70 | 37.93 | 38.20 | 29,304 | -3.99(-9.46%) |
Mar 11, 2020 | 42.23 | 43.00 | 41.73 | 42.19 | 49,320 | -1.60(-3.65%) |
Mar 10, 2020 | 43.94 | 43.94 | 42.57 | 43.79 | 25,586 | +1.33(+3.14%) |
Mar 09, 2020 | 41.78 | 43.12 | 41.78 | 42.46 | 22,293 | -2.12(-4.76%) |
Mar 06, 2020 | 44.50 | 44.61 | 44.20 | 44.58 | 28,700 | -0.30(-0.67%) |
Mar 05, 2020 | 45.15 | 45.20 | 44.50 | 44.88 | 40,440 | -0.85(-1.86%) |
Mar 04, 2020 | 45.30 | 45.73 | 44.88 | 45.73 | 15,965 | +1.15(+2.59%) |
Mar 03, 2020 | 44.64 | 45.12 | 44.32 | 44.58 | 27,876 | -0.21(-0.47%) |