Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.56 | 41.19 | 40.10 | 40.96 | 106,204 | +0.37(+0.90%) |
May 28, 2020 | 41.70 | 42.10 | 40.34 | 40.60 | 102,581 | -0.83(-2.00%) |
May 27, 2020 | 39.61 | 41.72 | 39.36 | 41.42 | 92,033 | +2.06(+5.23%) |
May 26, 2020 | 40.70 | 40.78 | 39.19 | 39.37 | 74,674 | -0.52(-1.30%) |
May 22, 2020 | 40.59 | 40.87 | 39.59 | 39.89 | 48,785 | -0.72(-1.78%) |
May 21, 2020 | 40.97 | 40.97 | 39.72 | 40.61 | 57,764 | -0.39(-0.96%) |
May 20, 2020 | 40.81 | 41.69 | 40.63 | 41.00 | 77,483 | +0.70(+1.74%) |
May 19, 2020 | 42.13 | 43.20 | 40.27 | 40.30 | 141,682 | -2.14(-5.05%) |
May 18, 2020 | 42.29 | 43.50 | 41.92 | 42.44 | 178,553 | +0.75(+1.80%) |
May 15, 2020 | 40.71 | 42.43 | 40.43 | 41.69 | 140,634 | +0.76(+1.86%) |
May 14, 2020 | 41.65 | 41.65 | 39.79 | 40.93 | 119,027 | -1.25(-2.96%) |
May 13, 2020 | 41.92 | 42.78 | 41.28 | 42.18 | 84,839 | +0.05(+0.11%) |
May 12, 2020 | 42.74 | 43.11 | 41.96 | 42.14 | 89,154 | -0.61(-1.42%) |
May 11, 2020 | 41.79 | 43.19 | 41.79 | 42.74 | 117,514 | +0.99(+2.37%) |
May 08, 2020 | 39.41 | 41.94 | 38.71 | 41.75 | 156,341 | +3.47(+9.07%) |
May 07, 2020 | 37.01 | 40.09 | 36.94 | 38.28 | 177,574 | +2.12(+5.88%) |
May 06, 2020 | 36.94 | 37.22 | 35.34 | 36.16 | 85,306 | -0.71(-1.93%) |
May 05, 2020 | 38.02 | 38.12 | 36.34 | 36.87 | 82,206 | -1.14(-3.01%) |
May 04, 2020 | 36.39 | 38.23 | 35.95 | 38.01 | 116,075 | +1.86(+5.13%) |
May 01, 2020 | 39.03 | 39.03 | 35.56 | 36.16 | 135,017 | -3.10(-7.89%) |
Apr 30, 2020 | 38.78 | 39.42 | 37.78 | 39.25 | 130,538 | +0.14(+0.37%) |
Apr 29, 2020 | 40.07 | 40.15 | 38.99 | 39.11 | 128,027 | -0.36(-0.90%) |
Apr 28, 2020 | 39.83 | 39.92 | 38.19 | 39.46 | 204,538 | +0.04(+0.10%) |
Apr 27, 2020 | 38.19 | 39.92 | 38.19 | 39.43 | 120,858 | +1.27(+3.33%) |
Apr 24, 2020 | 36.84 | 38.51 | 36.56 | 38.16 | 147,396 | +1.35(+3.66%) |
Apr 23, 2020 | 36.16 | 37.07 | 36.07 | 36.81 | 96,328 | +0.50(+1.38%) |
Apr 22, 2020 | 35.91 | 36.55 | 35.02 | 36.31 | 92,508 | +1.26(+3.59%) |
Apr 21, 2020 | 33.71 | 35.51 | 33.49 | 35.05 | 101,139 | +0.86(+2.50%) |
Apr 20, 2020 | 34.38 | 34.58 | 33.34 | 34.20 | 83,798 | +0.28(+0.82%) |
Apr 17, 2020 | 35.61 | 35.66 | 33.72 | 33.92 | 158,734 | -1.36(-3.84%) |
Apr 16, 2020 | 34.69 | 35.60 | 34.05 | 35.27 | 127,368 | +0.92(+2.69%) |
Apr 15, 2020 | 35.19 | 35.54 | 34.23 | 34.35 | 131,493 | -1.42(-3.98%) |
Apr 14, 2020 | 37.66 | 38.20 | 34.85 | 35.77 | 143,743 | -1.32(-3.55%) |
Apr 13, 2020 | 35.30 | 37.39 | 35.11 | 37.09 | 103,705 | +1.37(+3.85%) |
Apr 09, 2020 | 37.44 | 38.44 | 35.58 | 35.71 | 181,098 | -1.59(-4.25%) |
Apr 08, 2020 | 36.25 | 37.30 | 35.05 | 37.30 | 95,236 | +1.31(+3.65%) |
Apr 07, 2020 | 38.94 | 39.19 | 35.02 | 35.99 | 160,814 | -2.92(-7.50%) |
Apr 06, 2020 | 37.68 | 39.09 | 37.04 | 38.91 | 178,072 | +2.19(+5.97%) |
Apr 03, 2020 | 33.78 | 36.92 | 32.09 | 36.72 | 131,433 | +2.59(+7.60%) |
Apr 02, 2020 | 35.17 | 35.86 | 32.16 | 34.12 | 123,825 | -1.56(-4.37%) |
Apr 01, 2020 | 34.20 | 36.81 | 33.60 | 35.68 | 121,510 | +1.07(+3.10%) |
Mar 31, 2020 | 32.50 | 35.03 | 32.46 | 34.61 | 155,057 | +2.25(+6.95%) |
Mar 30, 2020 | 31.59 | 33.83 | 30.94 | 32.36 | 92,374 | +1.30(+4.19%) |
Mar 27, 2020 | 34.02 | 34.45 | 30.83 | 31.06 | 105,941 | -3.22(-9.38%) |
Mar 26, 2020 | 32.58 | 34.55 | 32.38 | 34.27 | 108,276 | +1.88(+5.79%) |
Mar 25, 2020 | 34.88 | 35.36 | 32.22 | 32.40 | 114,928 | -2.37(-6.83%) |
Mar 24, 2020 | 37.34 | 37.34 | 32.78 | 34.77 | 145,176 | -1.19(-3.30%) |
Mar 23, 2020 | 36.64 | 37.31 | 34.35 | 35.96 | 185,496 | -0.47(-1.29%) |
Mar 20, 2020 | 39.07 | 39.43 | 35.96 | 36.43 | 206,031 | -2.24(-5.79%) |
Mar 19, 2020 | 35.94 | 39.39 | 35.89 | 38.67 | 182,514 | +2.77(+7.70%) |
Mar 18, 2020 | 38.76 | 43.07 | 34.88 | 35.90 | 185,564 | -4.91(-12.03%) |
Mar 17, 2020 | 35.23 | 41.76 | 35.03 | 40.81 | 221,289 | +5.15(+14.44%) |
Mar 16, 2020 | 33.24 | 37.16 | 33.24 | 35.66 | 171,102 | -0.45(-1.25%) |
Mar 13, 2020 | 34.99 | 36.13 | 32.95 | 36.11 | 185,553 | +2.24(+6.61%) |
Mar 12, 2020 | 34.82 | 36.45 | 33.80 | 33.87 | 238,239 | -2.45(-6.75%) |
Mar 11, 2020 | 35.62 | 36.74 | 35.32 | 36.32 | 172,115 | +0.11(+0.32%) |
Mar 10, 2020 | 38.46 | 39.09 | 35.02 | 36.21 | 145,327 | -1.62(-4.28%) |
Mar 09, 2020 | 35.69 | 38.56 | 35.54 | 37.83 | 233,561 | +0.58(+1.57%) |
Mar 06, 2020 | 36.38 | 37.40 | 36.18 | 37.24 | 159,434 | +0.09(+0.23%) |
Mar 05, 2020 | 35.92 | 37.21 | 35.76 | 37.16 | 103,732 | +0.56(+1.52%) |
Mar 04, 2020 | 35.67 | 36.75 | 35.61 | 36.60 | 69,535 | +1.23(+3.49%) |
Mar 03, 2020 | 35.78 | 36.40 | 34.86 | 35.37 | 115,077 | -0.71(-1.96%) |