Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.54 | 40.20 | 39.31 | 40.20 | 8,800 | +0.48(+1.21%) |
May 28, 2020 | 40.00 | 40.47 | 39.72 | 39.72 | 6,692 | -0.44(-1.10%) |
May 27, 2020 | 40.00 | 40.16 | 39.54 | 40.16 | 7,948 | +0.48(+1.20%) |
May 26, 2020 | 40.00 | 40.10 | 39.68 | 39.68 | 2,987 | +0.71(+1.82%) |
May 22, 2020 | 38.70 | 38.97 | 38.70 | 38.97 | 1,500 | -0.02(-0.04%) |
May 21, 2020 | 39.43 | 39.44 | 38.99 | 38.99 | 2,588 | -0.62(-1.56%) |
May 20, 2020 | 39.69 | 39.69 | 39.54 | 39.61 | 1,422 | +0.97(+2.51%) |
May 19, 2020 | 39.16 | 39.26 | 38.64 | 38.64 | 4,374 | -0.32(-0.83%) |
May 18, 2020 | 38.34 | 39.02 | 38.34 | 38.96 | 5,988 | +1.94(+5.23%) |
May 15, 2020 | 36.64 | 37.03 | 36.64 | 37.03 | 2,200 | +0.09(+0.24%) |
May 14, 2020 | 35.71 | 36.97 | 35.71 | 36.94 | 3,218 | +0.43(+1.17%) |
May 13, 2020 | 36.62 | 37.08 | 36.09 | 36.51 | 4,429 | -0.94(-2.51%) |
May 12, 2020 | 38.45 | 38.53 | 37.45 | 37.45 | 8,646 | -1.05(-2.73%) |
May 11, 2020 | 38.18 | 38.67 | 38.18 | 38.50 | 3,452 | -0.11(-0.28%) |
May 08, 2020 | 38.36 | 38.61 | 38.27 | 38.61 | 5,400 | +0.84(+2.22%) |
May 07, 2020 | 37.67 | 38.01 | 37.67 | 37.77 | 4,591 | +0.44(+1.18%) |
May 06, 2020 | 37.60 | 37.60 | 37.33 | 37.33 | 2,015 | +0.22(+0.59%) |
May 05, 2020 | 37.26 | 37.55 | 37.11 | 37.11 | 5,455 | +0.55(+1.49%) |
May 04, 2020 | 36.21 | 36.56 | 36.21 | 36.56 | 3,278 | +0.09(+0.24%) |
May 01, 2020 | 37.05 | 37.05 | 36.40 | 36.48 | 1,800 | -1.55(-4.07%) |
Apr 30, 2020 | 38.32 | 38.40 | 37.87 | 38.02 | 2,301 | -1.06(-2.70%) |
Apr 29, 2020 | 38.46 | 39.12 | 38.46 | 39.08 | 4,110 | +1.58(+4.21%) |
Apr 28, 2020 | 38.00 | 38.30 | 37.48 | 37.50 | 9,446 | -0.09(-0.24%) |
Apr 27, 2020 | 37.24 | 37.68 | 37.24 | 37.59 | 3,818 | +0.97(+2.64%) |
Apr 24, 2020 | 35.95 | 36.62 | 35.95 | 36.62 | 7,700 | +0.75(+2.09%) |
Apr 23, 2020 | 36.33 | 36.33 | 35.87 | 35.87 | 8,377 | -0.14(-0.38%) |
Apr 22, 2020 | 35.51 | 36.05 | 35.50 | 36.01 | 5,394 | +1.21(+3.49%) |
Apr 21, 2020 | 35.77 | 35.77 | 34.75 | 34.79 | 4,783 | -1.19(-3.30%) |
Apr 20, 2020 | 36.13 | 36.51 | 35.98 | 35.98 | 8,771 | -0.58(-1.58%) |
Apr 17, 2020 | 36.78 | 36.78 | 36.14 | 36.56 | 268,600 | +0.85(+2.37%) |
Apr 16, 2020 | 35.13 | 35.71 | 35.13 | 35.71 | 3,371 | +0.42(+1.19%) |
Apr 15, 2020 | 35.76 | 35.76 | 35.15 | 35.29 | 4,543 | -1.06(-2.93%) |
Apr 14, 2020 | 36.12 | 36.36 | 36.12 | 36.35 | 2,290 | +1.17(+3.32%) |
Apr 13, 2020 | 35.58 | 35.58 | 34.84 | 35.18 | 5,486 | -0.30(-0.83%) |
Apr 09, 2020 | 35.99 | 36.02 | 35.32 | 35.48 | 3,400 | +0.16(+0.46%) |
Apr 08, 2020 | 34.86 | 35.32 | 34.46 | 35.32 | 3,700 | +0.97(+2.81%) |
Apr 07, 2020 | 35.53 | 35.53 | 34.35 | 34.35 | 2,892 | -0.22(-0.64%) |
Apr 06, 2020 | 33.68 | 34.57 | 33.68 | 34.57 | 8,191 | +2.63(+8.23%) |
Apr 03, 2020 | 32.46 | 32.46 | 31.79 | 31.94 | 3,700 | -0.51(-1.58%) |
Apr 02, 2020 | 32.17 | 32.45 | 32.17 | 32.45 | 965 | +0.82(+2.60%) |
Apr 01, 2020 | 32.46 | 32.46 | 31.63 | 31.63 | 378 | -1.64(-4.93%) |
Mar 31, 2020 | 34.01 | 34.02 | 33.27 | 33.27 | 7,759 | -0.50(-1.47%) |
Mar 30, 2020 | 33.26 | 33.81 | 33.20 | 33.77 | 13,889 | +0.96(+2.93%) |
Mar 27, 2020 | 33.15 | 33.81 | 32.81 | 32.81 | 108,000 | -1.70(-4.91%) |
Mar 26, 2020 | 33.29 | 34.50 | 33.28 | 34.50 | 8,470 | +2.21(+6.84%) |
Mar 25, 2020 | 32.19 | 32.85 | 32.19 | 32.30 | 2,777 | -0.02(-0.08%) |
Mar 24, 2020 | 31.39 | 32.32 | 31.14 | 32.32 | 5,667 | +2.90(+9.87%) |
Mar 23, 2020 | 28.65 | 29.68 | 28.65 | 29.42 | 2,620 | -0.24(-0.81%) |
Mar 20, 2020 | 31.86 | 31.86 | 29.56 | 29.66 | 2,200 | -1.51(-4.84%) |
Mar 19, 2020 | 31.40 | 31.84 | 31.16 | 31.16 | 6,021 | +0.65(+2.14%) |
Mar 18, 2020 | 30.59 | 31.20 | 29.41 | 30.51 | 5,200 | -1.98(-6.10%) |
Mar 17, 2020 | 30.52 | 32.49 | 30.52 | 32.49 | 8,749 | +2.01(+6.60%) |
Mar 16, 2020 | 31.93 | 32.32 | 30.48 | 30.48 | 3,490 | -3.65(-10.69%) |
Mar 13, 2020 | 32.60 | 34.13 | 32.00 | 34.13 | 3,700 | +2.13(+6.66%) |
Mar 12, 2020 | 32.87 | 33.68 | 32.00 | 32.00 | 8,363 | -3.35(-9.48%) |
Mar 11, 2020 | 35.75 | 35.75 | 34.92 | 35.35 | 12,651 | -1.69(-4.56%) |
Mar 10, 2020 | 36.51 | 37.04 | 35.41 | 37.04 | 9,287 | +1.48(+4.16%) |
Mar 09, 2020 | 34.94 | 36.63 | 34.84 | 35.56 | 3,669 | -2.43(-6.40%) |
Mar 06, 2020 | 37.60 | 37.99 | 37.60 | 37.99 | 1,800 | -0.42(-1.10%) |
Mar 05, 2020 | 38.53 | 39.10 | 38.20 | 38.41 | 3,468 | -1.19(-3.00%) |
Mar 04, 2020 | 38.86 | 39.60 | 38.58 | 39.60 | 1,819 | +1.31(+3.43%) |
Mar 03, 2020 | 38.75 | 39.54 | 38.29 | 38.29 | 1,283 | -1.00(-2.53%) |
Mar 02, 2020 | 38.51 | 39.28 | 37.81 | 39.28 | 2,551 | +1.20(+3.15%) |
Feb 28, 2020 | 36.65 | 38.08 | 36.65 | 38.08 | 17,200 | -0.22(-0.58%) |
Feb 27, 2020 | 38.86 | 39.01 | 38.28 | 38.30 | 3,969 | -1.59(-3.98%) |
Feb 26, 2020 | 40.25 | 40.73 | 39.89 | 39.89 | 2,263 | -0.21(-0.53%) |
Feb 25, 2020 | 41.28 | 41.28 | 40.00 | 40.11 | 2,877 | -1.25(-3.03%) |
Feb 24, 2020 | 41.67 | 41.77 | 41.36 | 41.36 | 3,298 | -1.50(-3.50%) |
Feb 21, 2020 | 43.00 | 43.03 | 42.77 | 42.86 | 1,800 | -0.72(-1.66%) |
Feb 20, 2020 | 43.75 | 43.80 | 43.24 | 43.58 | 3,440 | -0.18(-0.41%) |
Feb 19, 2020 | 43.82 | 43.82 | 43.72 | 43.76 | 3,820 | +0.49(+1.14%) |
Feb 18, 2020 | 43.34 | 43.35 | 43.19 | 43.27 | 2,519 | -0.24(-0.55%) |
Feb 14, 2020 | 43.46 | 43.62 | 43.46 | 43.51 | 5,600 | +0.04(+0.09%) |
Feb 13, 2020 | 43.20 | 43.55 | 43.20 | 43.47 | 12,493 | -0.07(-0.16%) |
Feb 12, 2020 | 43.38 | 43.57 | 43.30 | 43.54 | 2,852 | +0.48(+1.12%) |
Feb 11, 2020 | 43.33 | 43.34 | 43.00 | 43.05 | 6,166 | +0.26(+0.60%) |
Feb 10, 2020 | 42.26 | 42.80 | 42.26 | 42.80 | 4,203 | +0.49(+1.16%) |
Feb 07, 2020 | 42.50 | 42.50 | 42.31 | 42.31 | 2,200 | -0.48(-1.13%) |
Feb 06, 2020 | 42.64 | 42.79 | 42.62 | 42.79 | 3,589 | +0.19(+0.45%) |
Feb 05, 2020 | 42.33 | 42.62 | 42.21 | 42.60 | 2,029 | +0.69(+1.64%) |
Feb 04, 2020 | 41.79 | 42.00 | 41.79 | 41.91 | 541 | +0.87(+2.12%) |
Feb 03, 2020 | 40.99 | 41.25 | 40.99 | 41.04 | 2,681 | +0.35(+0.87%) |
Jan 31, 2020 | 41.00 | 41.00 | 40.69 | 40.69 | 5,700 | -1.03(-2.46%) |
Jan 30, 2020 | 41.40 | 41.72 | 41.14 | 41.72 | 2,187 | +0.04(+0.09%) |
Jan 29, 2020 | 42.25 | 42.25 | 41.68 | 41.68 | 1,623 | -0.43(-1.03%) |
Jan 28, 2020 | 42.03 | 42.11 | 42.03 | 42.11 | 160 | +0.55(+1.32%) |
Jan 27, 2020 | 41.68 | 41.81 | 41.56 | 41.56 | 5,685 | -0.93(-2.18%) |
Jan 24, 2020 | 43.00 | 43.00 | 42.45 | 42.49 | 3,000 | -0.50(-1.17%) |
Jan 23, 2020 | 42.80 | 43.00 | 42.77 | 43.00 | 3,847 | +0.13(+0.30%) |
Jan 22, 2020 | 43.18 | 43.18 | 42.87 | 42.87 | 4,062 | +0.05(+0.11%) |
Jan 21, 2020 | 42.70 | 42.86 | 42.70 | 42.82 | 2,767 | -0.13(-0.30%) |
Jan 17, 2020 | 42.87 | 42.97 | 42.76 | 42.95 | 2,800 | +0.23(+0.54%) |
Jan 16, 2020 | 42.55 | 42.72 | 42.53 | 42.72 | 6,762 | +0.47(+1.11%) |
Jan 15, 2020 | 42.50 | 42.50 | 42.25 | 42.25 | 1,852 | -0.14(-0.33%) |
Jan 14, 2020 | 42.42 | 42.42 | 42.37 | 42.39 | 1,541 | +0.14(+0.33%) |
Jan 13, 2020 | 42.18 | 42.25 | 42.17 | 42.25 | 3,304 | +0.39(+0.92%) |
Jan 10, 2020 | 41.86 | 41.86 | 41.86 | 41.86 | 100 | -0.23(-0.55%) |
Jan 09, 2020 | 42.22 | 42.22 | 42.05 | 42.10 | 1,633 | +0.28(+0.66%) |
Jan 08, 2020 | 41.73 | 41.82 | 41.73 | 41.82 | 402 | +0.16(+0.38%) |
Jan 07, 2020 | 41.72 | 41.72 | 41.66 | 41.66 | 106 | +0.26(+0.64%) |
Jan 06, 2020 | 41.31 | 41.40 | 41.31 | 41.40 | 774 | -0.17(-0.41%) |
Jan 03, 2020 | 41.47 | 41.58 | 41.45 | 41.57 | 1,800 | -0.35(-0.84%) |
Jan 02, 2020 | 41.85 | 41.92 | 41.69 | 41.92 | 1,659 | +0.41(+0.99%) |
Dec 31, 2019 | 41.41 | 41.51 | 41.38 | 41.51 | 3,100 | +0.06(+0.14%) |
Dec 30, 2019 | 41.28 | 41.51 | 41.28 | 41.45 | 860 | -0.19(-0.45%) |
Dec 27, 2019 | 41.67 | 41.68 | 41.64 | 41.64 | 700 | +0.01(+0.03%) |
Dec 26, 2019 | 41.75 | 41.75 | 41.57 | 41.63 | 920 | +0.05(+0.12%) |
Dec 24, 2019 | 41.57 | 41.57 | 41.57 | 41.57 | 100 | -0.10(-0.25%) |
Dec 23, 2019 | 41.75 | 41.75 | 41.68 | 41.68 | 1,630 | -0.04(-0.09%) |
Dec 20, 2019 | 41.66 | 41.73 | 41.65 | 41.72 | 2,600 | +0.31(+0.76%) |
Dec 19, 2019 | 41.34 | 41.42 | 41.23 | 41.40 | 2,387 | +0.16(+0.38%) |
Dec 18, 2019 | 41.42 | 41.42 | 41.24 | 41.24 | 4,241 | -0.05(-0.13%) |
Dec 17, 2019 | 41.28 | 41.32 | 41.28 | 41.30 | 1,562 | +0.01(+0.02%) |
Dec 16, 2019 | 41.53 | 41.55 | 41.29 | 41.29 | 4,272 | +0.16(+0.39%) |
Dec 13, 2019 | 41.27 | 41.39 | 41.12 | 41.13 | 5,200 | -0.18(-0.42%) |
Dec 12, 2019 | 41.21 | 41.30 | 41.13 | 41.30 | 3,866 | +0.70(+1.73%) |
Dec 11, 2019 | 40.54 | 40.63 | 40.48 | 40.60 | 2,680 | +0.28(+0.68%) |
Dec 10, 2019 | 40.32 | 40.32 | 40.32 | 40.32 | 34 | -0.04(-0.10%) |
Dec 09, 2019 | 40.43 | 40.43 | 40.36 | 40.36 | 268 | -0.06(-0.14%) |
Dec 06, 2019 | 40.43 | 40.43 | 40.42 | 40.42 | 400 | +0.38(+0.94%) |
Dec 05, 2019 | 39.99 | 40.07 | 39.95 | 40.04 | 1,446 | +0.08(+0.19%) |
Dec 04, 2019 | 39.95 | 39.96 | 39.95 | 39.96 | 498 | +0.36(+0.90%) |
Dec 03, 2019 | 39.43 | 39.61 | 39.43 | 39.61 | 899 | -0.41(-1.02%) |
Dec 02, 2019 | 40.40 | 40.40 | 39.97 | 40.02 | 587 | -0.45(-1.12%) |
Nov 29, 2019 | 40.59 | 40.59 | 40.47 | 40.47 | 1,600 | -0.19(-0.47%) |
Nov 27, 2019 | 40.60 | 40.66 | 40.60 | 40.66 | 1,000 | +0.53(+1.32%) |
Nov 26, 2019 | 40.00 | 40.13 | 40.00 | 40.13 | 118 | +0.00(+0.00%) |
Nov 25, 2019 | 39.80 | 40.13 | 39.80 | 40.13 | 914 | +0.57(+1.44%) |
Nov 22, 2019 | 39.51 | 39.57 | 39.51 | 39.56 | 1,000 | +0.02(+0.05%) |
Nov 21, 2019 | 39.50 | 39.54 | 39.47 | 39.54 | 250 | -0.23(-0.58%) |
Nov 20, 2019 | 39.88 | 40.02 | 39.60 | 39.77 | 4,217 | -0.27(-0.68%) |
Nov 19, 2019 | 40.06 | 40.13 | 40.04 | 40.04 | 859 | +0.13(+0.33%) |
Nov 18, 2019 | 40.01 | 40.01 | 39.91 | 39.91 | 1,773 | -0.15(-0.37%) |
Nov 15, 2019 | 40.13 | 40.13 | 39.99 | 40.06 | 1,800 | +0.24(+0.60%) |
Nov 14, 2019 | 39.80 | 39.82 | 39.70 | 39.82 | 3,799 | -0.13(-0.33%) |
Nov 13, 2019 | 40.01 | 40.02 | 39.95 | 39.95 | 1,859 | -0.08(-0.20%) |
Nov 12, 2019 | 40.19 | 40.19 | 39.95 | 40.03 | 2,431 | -0.05(-0.13%) |
Nov 11, 2019 | 40.26 | 40.26 | 40.05 | 40.08 | 3,422 | -0.22(-0.53%) |
Nov 08, 2019 | 40.14 | 40.30 | 40.14 | 40.30 | 2,100 | +0.21(+0.52%) |