Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.11 | 37.72 | 36.43 | 37.64 | 511,074 | -0.11(-0.29%) |
May 28, 2020 | 39.45 | 39.50 | 37.52 | 37.75 | 223,776 | -1.45(-3.70%) |
May 27, 2020 | 38.78 | 39.31 | 37.75 | 39.20 | 387,769 | +1.55(+4.11%) |
May 26, 2020 | 36.70 | 38.21 | 36.34 | 37.65 | 414,720 | +2.43(+6.89%) |
May 22, 2020 | 35.09 | 35.49 | 34.58 | 35.23 | 252,698 | +0.17(+0.48%) |
May 21, 2020 | 34.76 | 35.27 | 34.52 | 35.06 | 359,650 | +0.30(+0.85%) |
May 20, 2020 | 34.34 | 35.18 | 33.84 | 34.76 | 240,582 | +1.47(+4.41%) |
May 19, 2020 | 33.50 | 33.96 | 32.94 | 33.29 | 419,968 | -0.21(-0.62%) |
May 18, 2020 | 33.41 | 34.18 | 32.75 | 33.50 | 454,836 | +1.65(+5.17%) |
May 15, 2020 | 31.59 | 31.97 | 31.14 | 31.85 | 230,085 | +0.12(+0.37%) |
May 14, 2020 | 31.56 | 31.93 | 30.60 | 31.73 | 322,617 | -0.09(-0.28%) |
May 13, 2020 | 32.09 | 32.62 | 31.40 | 31.82 | 440,691 | -0.61(-1.89%) |
May 12, 2020 | 33.44 | 33.44 | 32.29 | 32.43 | 383,622 | -0.75(-2.26%) |
May 11, 2020 | 31.49 | 33.43 | 31.35 | 33.18 | 338,555 | +1.03(+3.19%) |
May 08, 2020 | 32.84 | 33.27 | 31.65 | 32.16 | 853,008 | +0.16(+0.49%) |
May 07, 2020 | 32.55 | 33.66 | 31.41 | 32.00 | 541,621 | -0.38(-1.19%) |
May 06, 2020 | 33.83 | 34.34 | 32.01 | 32.39 | 261,219 | -1.46(-4.31%) |
May 05, 2020 | 34.96 | 35.83 | 33.74 | 33.84 | 291,785 | -0.47(-1.38%) |
May 04, 2020 | 34.13 | 34.47 | 33.58 | 34.32 | 443,508 | -0.42(-1.22%) |
May 01, 2020 | 35.87 | 35.99 | 32.79 | 34.74 | 549,405 | -2.01(-5.47%) |
Apr 30, 2020 | 36.82 | 37.89 | 36.21 | 36.75 | 388,827 | -0.79(-2.10%) |
Apr 29, 2020 | 41.59 | 42.19 | 36.61 | 37.54 | 785,086 | -1.63(-4.15%) |
Apr 28, 2020 | 40.03 | 40.38 | 38.95 | 39.17 | 329,235 | +0.36(+0.91%) |
Apr 27, 2020 | 37.77 | 39.13 | 37.77 | 38.82 | 273,009 | +1.06(+2.79%) |
Apr 24, 2020 | 38.21 | 38.21 | 37.09 | 37.76 | 259,492 | -0.03(-0.08%) |
Apr 23, 2020 | 37.55 | 38.82 | 37.25 | 37.79 | 379,530 | +0.41(+1.11%) |
Apr 22, 2020 | 38.36 | 38.71 | 37.19 | 37.38 | 269,048 | +0.30(+0.80%) |
Apr 21, 2020 | 38.38 | 39.41 | 36.99 | 37.08 | 395,696 | -2.31(-5.86%) |
Apr 20, 2020 | 38.32 | 40.33 | 38.25 | 39.39 | 365,358 | -1.42(-3.48%) |
Apr 17, 2020 | 38.26 | 40.84 | 38.26 | 40.81 | 384,117 | +3.39(+9.07%) |
Apr 16, 2020 | 38.47 | 39.29 | 36.68 | 37.41 | 385,145 | -1.26(-3.26%) |
Apr 15, 2020 | 38.75 | 39.65 | 38.17 | 38.68 | 320,330 | -1.76(-4.34%) |
Apr 14, 2020 | 41.03 | 41.77 | 39.52 | 40.43 | 334,803 | +0.51(+1.28%) |
Apr 13, 2020 | 40.88 | 40.88 | 39.42 | 39.92 | 306,880 | -0.96(-2.34%) |
Apr 09, 2020 | 40.15 | 41.47 | 39.64 | 40.88 | 409,060 | +1.72(+4.40%) |
Apr 08, 2020 | 37.92 | 39.94 | 37.07 | 39.15 | 376,750 | +1.91(+5.13%) |
Apr 07, 2020 | 40.95 | 41.83 | 35.88 | 37.24 | 539,696 | -2.41(-6.09%) |
Apr 06, 2020 | 38.52 | 40.02 | 37.55 | 39.65 | 349,882 | +2.72(+7.36%) |
Apr 03, 2020 | 35.50 | 37.31 | 35.50 | 36.94 | 353,727 | +0.89(+2.46%) |
Apr 02, 2020 | 36.79 | 37.62 | 35.46 | 36.05 | 359,891 | -0.79(-2.14%) |
Apr 01, 2020 | 37.06 | 37.97 | 35.89 | 36.84 | 504,018 | -2.30(-5.89%) |
Mar 31, 2020 | 38.23 | 39.30 | 37.44 | 39.14 | 525,287 | +1.06(+2.79%) |
Mar 30, 2020 | 35.93 | 38.24 | 35.23 | 38.08 | 351,538 | +2.25(+6.27%) |
Mar 27, 2020 | 36.86 | 38.81 | 35.54 | 35.83 | 274,839 | -2.68(-6.96%) |
Mar 26, 2020 | 35.40 | 38.66 | 34.48 | 38.51 | 481,516 | +3.87(+11.17%) |
Mar 25, 2020 | 34.51 | 37.16 | 34.00 | 34.64 | 549,077 | -0.10(-0.28%) |
Mar 24, 2020 | 31.43 | 35.05 | 30.76 | 34.74 | 521,444 | +4.76(+15.87%) |
Mar 23, 2020 | 31.31 | 31.86 | 28.77 | 29.98 | 375,293 | -0.71(-2.31%) |
Mar 20, 2020 | 29.63 | 32.49 | 28.95 | 30.69 | 771,214 | +0.81(+2.70%) |
Mar 19, 2020 | 30.06 | 31.62 | 27.72 | 29.88 | 484,524 | +0.21(+0.70%) |
Mar 18, 2020 | 33.50 | 34.22 | 28.39 | 29.68 | 387,991 | -6.75(-18.52%) |
Mar 17, 2020 | 33.32 | 36.49 | 30.74 | 36.42 | 464,686 | +3.82(+11.72%) |
Mar 16, 2020 | 31.96 | 35.25 | 31.96 | 32.60 | 310,880 | -4.02(-10.97%) |
Mar 13, 2020 | 33.91 | 36.62 | 33.51 | 36.62 | 451,804 | +4.19(+12.91%) |
Mar 12, 2020 | 34.46 | 35.58 | 32.23 | 32.43 | 438,080 | -4.05(-11.10%) |
Mar 11, 2020 | 36.95 | 37.14 | 35.88 | 36.48 | 290,250 | -1.60(-4.19%) |
Mar 10, 2020 | 36.62 | 38.34 | 36.12 | 38.08 | 344,191 | +1.88(+5.20%) |
Mar 09, 2020 | 35.68 | 38.48 | 35.68 | 36.20 | 338,290 | -4.65(-11.38%) |
Mar 06, 2020 | 41.31 | 42.29 | 39.60 | 40.85 | 282,453 | -1.86(-4.36%) |
Mar 05, 2020 | 42.19 | 43.30 | 41.94 | 42.71 | 323,230 | -0.43(-1.00%) |
Mar 04, 2020 | 42.51 | 43.14 | 41.55 | 43.14 | 457,967 | +1.30(+3.11%) |
Mar 03, 2020 | 43.38 | 44.17 | 40.96 | 41.84 | 447,381 | -1.39(-3.21%) |