Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.52 | 39.61 | 39.52 | 39.61 | 900 | +0.08(+0.20%) |
May 28, 2020 | 39.53 | 39.53 | 39.53 | 39.53 | 13 | -0.04(-0.11%) |
May 27, 2020 | 39.49 | 39.57 | 39.47 | 39.57 | 1,001 | +0.17(+0.43%) |
May 26, 2020 | 39.43 | 39.43 | 39.40 | 39.40 | 512 | -0.30(-0.75%) |
May 22, 2020 | 39.76 | 39.76 | 39.70 | 39.70 | 200 | +0.10(+0.26%) |
May 21, 2020 | 39.61 | 39.61 | 39.60 | 39.60 | 750 | +0.12(+0.31%) |
May 20, 2020 | 39.48 | 39.48 | 39.48 | 39.48 | 91 | -0.04(-0.10%) |
May 19, 2020 | 39.52 | 39.52 | 39.52 | 39.52 | 24 | -0.07(-0.17%) |
May 18, 2020 | 39.58 | 39.58 | 39.58 | 39.58 | 64 | -0.38(-0.94%) |
May 15, 2020 | 39.96 | 39.96 | 39.96 | 39.96 | 100 | +0.03(+0.07%) |
May 14, 2020 | 39.94 | 39.94 | 39.89 | 39.93 | 738 | -0.11(-0.28%) |
May 13, 2020 | 39.85 | 40.06 | 39.79 | 40.04 | 8,313 | +0.22(+0.56%) |
May 12, 2020 | 39.77 | 39.90 | 39.77 | 39.82 | 523 | +0.11(+0.27%) |
May 11, 2020 | 39.71 | 39.71 | 39.71 | 39.71 | 88 | +0.03(+0.08%) |
May 08, 2020 | 39.68 | 39.68 | 39.68 | 39.68 | 100 | -0.20(-0.51%) |
May 07, 2020 | 39.73 | 39.88 | 39.73 | 39.88 | 8,170 | -0.05(-0.12%) |
May 06, 2020 | 39.96 | 39.96 | 39.93 | 39.93 | 218 | +0.06(+0.14%) |
May 05, 2020 | 39.74 | 39.87 | 39.71 | 39.87 | 448 | -0.09(-0.23%) |
May 04, 2020 | 40.08 | 40.08 | 39.86 | 39.96 | 1,481 | -0.01(-0.02%) |
May 01, 2020 | 40.01 | 40.01 | 39.97 | 39.97 | 400 | -0.28(-0.69%) |
Apr 30, 2020 | 40.05 | 40.25 | 40.05 | 40.25 | 591 | +0.10(+0.25%) |
Apr 29, 2020 | 40.20 | 40.29 | 40.02 | 40.15 | 17,342 | -0.26(-0.64%) |
Apr 28, 2020 | 40.30 | 40.41 | 40.24 | 40.41 | 567 | +0.01(+0.03%) |
Apr 27, 2020 | 40.69 | 40.69 | 40.40 | 40.40 | 2,483 | -0.10(-0.25%) |
Apr 24, 2020 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | +0.10(+0.25%) |
Apr 23, 2020 | 40.41 | 40.41 | 40.40 | 40.40 | 424 | -0.01(-0.03%) |
Apr 22, 2020 | 40.41 | 40.41 | 40.41 | 40.41 | 101 | -0.28(-0.70%) |
Apr 21, 2020 | 40.84 | 40.95 | 40.63 | 40.70 | 9,464 | +0.42(+1.05%) |
Apr 20, 2020 | 40.48 | 40.48 | 40.27 | 40.27 | 201 | +0.10(+0.25%) |
Apr 17, 2020 | 40.23 | 40.26 | 40.17 | 40.17 | 3,900 | -0.29(-0.71%) |
Apr 16, 2020 | 40.46 | 40.46 | 40.46 | 40.46 | 33 | -0.03(-0.08%) |
Apr 15, 2020 | 40.72 | 40.72 | 40.49 | 40.49 | 325 | +0.26(+0.65%) |
Apr 14, 2020 | 40.21 | 40.23 | 40.21 | 40.23 | 187 | -0.04(-0.09%) |
Apr 13, 2020 | 40.34 | 40.34 | 40.26 | 40.26 | 1,061 | +0.10(+0.25%) |
Apr 09, 2020 | 40.16 | 40.16 | 40.16 | 40.16 | 100 | +0.19(+0.47%) |
Apr 08, 2020 | 40.15 | 40.26 | 39.98 | 39.98 | 903 | -0.22(-0.56%) |
Apr 07, 2020 | 39.79 | 40.23 | 39.79 | 40.20 | 4,624 | -0.20(-0.48%) |
Apr 06, 2020 | 40.40 | 40.40 | 40.40 | 40.40 | 104 | -0.09(-0.23%) |
Apr 03, 2020 | 40.34 | 40.79 | 40.30 | 40.49 | 24,000 | +0.02(+0.05%) |
Apr 02, 2020 | 40.53 | 40.69 | 40.25 | 40.47 | 8,076 | -0.06(-0.15%) |
Apr 01, 2020 | 40.58 | 40.60 | 40.45 | 40.53 | 14,580 | +0.39(+0.98%) |
Mar 31, 2020 | 40.34 | 40.34 | 40.14 | 40.14 | 876 | -0.07(-0.17%) |
Mar 30, 2020 | 40.53 | 40.53 | 40.20 | 40.20 | 2,039 | +0.09(+0.23%) |
Mar 27, 2020 | 40.27 | 40.27 | 40.11 | 40.11 | 200 | +0.04(+0.09%) |
Mar 26, 2020 | 40.01 | 40.08 | 40.01 | 40.08 | 599 | +0.01(+0.04%) |
Mar 25, 2020 | 40.06 | 40.29 | 40.06 | 40.06 | 912 | -0.35(-0.86%) |
Mar 24, 2020 | 40.32 | 40.41 | 40.32 | 40.41 | 661 | -0.28(-0.68%) |
Mar 23, 2020 | 41.02 | 41.03 | 40.69 | 40.69 | 24,568 | +0.22(+0.55%) |
Mar 20, 2020 | 40.42 | 40.46 | 40.42 | 40.46 | 200 | +0.14(+0.35%) |
Mar 19, 2020 | 40.18 | 40.32 | 40.16 | 40.32 | 891 | -0.01(-0.02%) |
Mar 18, 2020 | 39.82 | 40.33 | 39.82 | 40.33 | 296 | +0.19(+0.47%) |
Mar 17, 2020 | 40.05 | 40.14 | 40.05 | 40.14 | 671 | +0.06(+0.14%) |
Mar 16, 2020 | 40.03 | 40.10 | 40.03 | 40.08 | 963 | +0.44(+1.10%) |
Mar 13, 2020 | 39.65 | 39.65 | 39.65 | 39.65 | 100 | +0.19(+0.48%) |
Mar 12, 2020 | 39.88 | 39.88 | 39.46 | 39.46 | 790 | +0.25(+0.63%) |
Mar 11, 2020 | 39.24 | 39.24 | 39.20 | 39.21 | 503 | -0.01(-0.03%) |
Mar 10, 2020 | 39.25 | 39.29 | 39.05 | 39.22 | 1,576 | -0.02(-0.06%) |
Mar 09, 2020 | 39.00 | 39.24 | 39.00 | 39.24 | 421 | +0.30(+0.78%) |
Mar 06, 2020 | 38.83 | 38.94 | 38.80 | 38.94 | 10,100 | +0.26(+0.68%) |
Mar 05, 2020 | 38.63 | 38.68 | 38.62 | 38.68 | 300 | +0.21(+0.55%) |
Mar 04, 2020 | 38.51 | 38.57 | 38.47 | 38.47 | 2,718 | -0.10(-0.27%) |
Mar 03, 2020 | 38.54 | 38.57 | 38.54 | 38.57 | 1,644 | +0.04(+0.10%) |