Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.87 | 41.12 | 39.63 | 40.64 | 63,892 | -0.59(-1.43%) |
May 28, 2020 | 42.14 | 42.14 | 41.14 | 41.23 | 74,377 | -0.79(-1.88%) |
May 27, 2020 | 42.08 | 42.18 | 41.32 | 42.02 | 47,525 | +0.76(+1.84%) |
May 26, 2020 | 41.73 | 42.10 | 41.11 | 41.26 | 87,371 | +0.63(+1.54%) |
May 22, 2020 | 41.74 | 41.74 | 40.03 | 40.63 | 51,201 | -0.80(-1.92%) |
May 21, 2020 | 40.92 | 42.00 | 40.73 | 41.43 | 60,929 | +0.67(+1.65%) |
May 20, 2020 | 40.61 | 40.96 | 40.31 | 40.76 | 68,415 | +0.68(+1.70%) |
May 19, 2020 | 39.85 | 40.71 | 39.76 | 40.08 | 63,425 | +0.22(+0.55%) |
May 18, 2020 | 39.23 | 40.19 | 39.23 | 39.86 | 74,103 | +1.79(+4.71%) |
May 15, 2020 | 36.30 | 39.05 | 36.30 | 38.07 | 492,818 | +1.79(+4.95%) |
May 14, 2020 | 35.61 | 36.46 | 34.97 | 36.28 | 75,344 | -0.30(-0.82%) |
May 13, 2020 | 36.46 | 36.86 | 35.70 | 36.57 | 64,778 | -0.27(-0.73%) |
May 12, 2020 | 38.86 | 38.86 | 36.66 | 36.84 | 82,270 | -1.77(-4.58%) |
May 11, 2020 | 38.26 | 39.82 | 38.23 | 38.61 | 76,913 | -0.21(-0.53%) |
May 08, 2020 | 34.88 | 40.60 | 34.88 | 38.82 | 91,717 | +1.36(+3.64%) |
May 07, 2020 | 37.19 | 38.08 | 37.19 | 37.45 | 65,606 | +0.97(+2.66%) |
May 06, 2020 | 36.92 | 37.85 | 36.16 | 36.49 | 72,648 | -0.26(-0.71%) |
May 05, 2020 | 37.93 | 38.88 | 36.33 | 36.75 | 61,747 | -0.55(-1.47%) |
May 04, 2020 | 37.36 | 38.08 | 37.21 | 37.29 | 92,336 | -0.40(-1.07%) |
May 01, 2020 | 36.85 | 38.00 | 36.59 | 37.70 | 49,146 | +0.32(+0.86%) |
Apr 30, 2020 | 39.48 | 39.48 | 37.04 | 37.37 | 75,890 | -2.69(-6.72%) |
Apr 29, 2020 | 40.95 | 41.10 | 39.76 | 40.07 | 73,490 | +0.17(+0.43%) |
Apr 28, 2020 | 40.02 | 40.29 | 39.46 | 39.90 | 70,360 | +0.88(+2.25%) |
Apr 27, 2020 | 38.83 | 39.68 | 38.83 | 39.02 | 38,366 | +0.35(+0.91%) |
Apr 24, 2020 | 39.20 | 39.44 | 38.45 | 38.67 | 36,887 | -0.05(-0.14%) |
Apr 23, 2020 | 38.05 | 40.12 | 38.05 | 38.72 | 71,151 | +0.87(+2.30%) |
Apr 22, 2020 | 38.61 | 38.61 | 37.05 | 37.85 | 83,233 | +0.54(+1.44%) |
Apr 21, 2020 | 36.23 | 37.60 | 36.23 | 37.31 | 56,732 | +0.04(+0.10%) |
Apr 20, 2020 | 36.56 | 37.51 | 36.53 | 37.27 | 52,459 | +0.17(+0.46%) |
Apr 17, 2020 | 36.36 | 37.43 | 36.17 | 37.10 | 56,055 | +1.62(+4.58%) |
Apr 16, 2020 | 34.38 | 35.55 | 34.10 | 35.48 | 53,607 | +1.00(+2.89%) |
Apr 15, 2020 | 35.35 | 36.40 | 34.11 | 34.48 | 46,664 | -1.71(-4.73%) |
Apr 14, 2020 | 36.12 | 36.57 | 35.21 | 36.20 | 44,159 | +0.39(+1.08%) |
Apr 13, 2020 | 36.44 | 36.44 | 35.08 | 35.81 | 33,151 | -1.01(-2.75%) |
Apr 09, 2020 | 35.58 | 36.91 | 34.65 | 36.83 | 46,025 | +1.96(+5.61%) |
Apr 08, 2020 | 35.70 | 36.29 | 34.43 | 34.87 | 69,945 | -0.58(-1.64%) |
Apr 07, 2020 | 35.70 | 36.70 | 34.89 | 35.45 | 72,476 | +0.55(+1.57%) |
Apr 06, 2020 | 36.35 | 36.55 | 34.05 | 34.91 | 60,680 | -0.29(-0.82%) |
Apr 03, 2020 | 35.15 | 37.46 | 34.39 | 35.19 | 31,761 | -0.44(-1.23%) |
Apr 02, 2020 | 35.67 | 36.82 | 33.86 | 35.63 | 39,577 | +0.39(+1.12%) |
Apr 01, 2020 | 35.11 | 36.07 | 34.17 | 35.24 | 80,040 | -0.88(-2.43%) |
Mar 31, 2020 | 35.03 | 36.42 | 34.75 | 36.12 | 60,288 | +1.00(+2.84%) |
Mar 30, 2020 | 33.47 | 35.43 | 33.38 | 35.12 | 43,223 | +1.53(+4.57%) |
Mar 27, 2020 | 33.97 | 34.61 | 33.37 | 33.59 | 64,525 | -1.52(-4.32%) |
Mar 26, 2020 | 34.29 | 35.23 | 34.02 | 35.10 | 46,286 | +2.01(+6.07%) |
Mar 25, 2020 | 34.19 | 35.88 | 32.82 | 33.09 | 46,376 | -0.92(-2.69%) |
Mar 24, 2020 | 33.12 | 34.39 | 31.86 | 34.01 | 87,386 | +2.51(+7.98%) |
Mar 23, 2020 | 30.37 | 31.89 | 28.36 | 31.50 | 79,669 | +1.17(+3.85%) |
Mar 20, 2020 | 31.38 | 33.28 | 29.94 | 30.33 | 122,698 | -1.00(-3.18%) |
Mar 19, 2020 | 29.97 | 31.82 | 29.93 | 31.33 | 84,466 | +1.61(+5.40%) |
Mar 18, 2020 | 33.65 | 34.18 | 29.61 | 29.72 | 110,840 | -5.95(-16.68%) |
Mar 17, 2020 | 33.52 | 35.76 | 32.21 | 35.67 | 107,437 | +2.49(+7.52%) |
Mar 16, 2020 | 34.40 | 34.40 | 32.55 | 33.17 | 80,828 | -1.18(-3.45%) |
Mar 13, 2020 | 34.30 | 35.21 | 32.69 | 34.36 | 64,079 | +2.23(+6.93%) |
Mar 12, 2020 | 32.98 | 34.02 | 31.85 | 32.13 | 77,502 | -3.37(-9.50%) |
Mar 11, 2020 | 36.36 | 36.53 | 34.74 | 35.51 | 81,579 | -1.65(-4.44%) |
Mar 10, 2020 | 37.87 | 38.64 | 36.22 | 37.16 | 36,592 | +0.21(+0.56%) |
Mar 09, 2020 | 38.00 | 38.10 | 36.30 | 36.95 | 43,053 | -3.01(-7.52%) |
Mar 06, 2020 | 37.24 | 40.14 | 36.59 | 39.96 | 53,269 | +0.89(+2.27%) |
Mar 05, 2020 | 39.12 | 40.36 | 38.34 | 39.07 | 42,166 | -0.73(-1.83%) |
Mar 04, 2020 | 38.49 | 39.83 | 38.49 | 39.80 | 21,146 | +1.31(+3.40%) |
Mar 03, 2020 | 38.62 | 39.11 | 37.94 | 38.49 | 21,657 | -0.15(-0.39%) |