Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.26 | 44.51 | 43.26 | 44.48 | 229,863 | +1.37(+3.18%) |
May 28, 2020 | 43.16 | 43.84 | 43.02 | 43.11 | 106,742 | +0.09(+0.21%) |
May 27, 2020 | 43.15 | 43.15 | 41.47 | 43.02 | 277,862 | +0.07(+0.16%) |
May 26, 2020 | 43.64 | 43.68 | 42.83 | 42.95 | 302,597 | +0.39(+0.91%) |
May 22, 2020 | 42.15 | 42.63 | 41.92 | 42.56 | 114,730 | +0.69(+1.66%) |
May 21, 2020 | 42.30 | 42.37 | 41.64 | 41.87 | 145,502 | -0.34(-0.80%) |
May 20, 2020 | 42.00 | 42.47 | 41.92 | 42.20 | 342,752 | +0.83(+2.01%) |
May 19, 2020 | 41.45 | 41.94 | 41.25 | 41.37 | 99,330 | -0.02(-0.05%) |
May 18, 2020 | 41.85 | 42.08 | 41.39 | 41.39 | 206,004 | +0.29(+0.70%) |
May 15, 2020 | 40.36 | 41.36 | 40.20 | 41.10 | 101,321 | +0.58(+1.42%) |
May 14, 2020 | 39.91 | 40.61 | 39.50 | 40.53 | 137,458 | +0.26(+0.64%) |
May 13, 2020 | 41.36 | 41.62 | 39.85 | 40.27 | 256,762 | -1.19(-2.87%) |
May 12, 2020 | 42.94 | 42.99 | 41.41 | 41.46 | 222,109 | -1.19(-2.79%) |
May 11, 2020 | 41.66 | 42.75 | 41.52 | 42.65 | 163,420 | +0.76(+1.82%) |
May 08, 2020 | 42.16 | 42.16 | 41.34 | 41.89 | 182,076 | -0.01(-0.02%) |
May 07, 2020 | 40.79 | 41.90 | 40.67 | 41.90 | 183,112 | +1.68(+4.17%) |
May 06, 2020 | 40.11 | 40.55 | 39.72 | 40.22 | 134,367 | +0.42(+1.05%) |
May 05, 2020 | 39.43 | 40.17 | 39.41 | 39.80 | 136,583 | +0.87(+2.24%) |
May 04, 2020 | 38.59 | 38.93 | 38.33 | 38.93 | 123,352 | +0.32(+0.82%) |
May 01, 2020 | 39.18 | 39.19 | 38.31 | 38.61 | 163,828 | -1.07(-2.70%) |
Apr 30, 2020 | 40.11 | 40.30 | 39.63 | 39.69 | 239,148 | -0.62(-1.55%) |
Apr 29, 2020 | 40.11 | 40.46 | 39.80 | 40.31 | 155,195 | +0.93(+2.37%) |
Apr 28, 2020 | 40.65 | 40.66 | 39.35 | 39.38 | 169,118 | -0.69(-1.73%) |
Apr 27, 2020 | 39.50 | 40.17 | 39.50 | 40.07 | 190,437 | +1.01(+2.59%) |
Apr 24, 2020 | 38.73 | 39.18 | 38.42 | 39.06 | 113,822 | +0.60(+1.55%) |
Apr 23, 2020 | 38.81 | 39.09 | 38.32 | 38.47 | 149,062 | -0.13(-0.33%) |
Apr 22, 2020 | 38.39 | 38.74 | 38.19 | 38.59 | 104,356 | +0.76(+2.02%) |
Apr 21, 2020 | 38.68 | 38.96 | 37.25 | 37.83 | 290,221 | -1.40(-3.57%) |
Apr 20, 2020 | 38.93 | 39.86 | 38.92 | 39.23 | 325,480 | +0.15(+0.38%) |
Apr 17, 2020 | 39.05 | 39.13 | 38.58 | 39.08 | 222,503 | +0.80(+2.10%) |
Apr 16, 2020 | 37.84 | 38.49 | 37.73 | 38.28 | 167,921 | +0.71(+1.90%) |
Apr 15, 2020 | 37.56 | 37.87 | 37.31 | 37.56 | 132,126 | -0.63(-1.66%) |
Apr 14, 2020 | 37.62 | 38.30 | 37.53 | 38.20 | 166,697 | +1.25(+3.38%) |
Apr 13, 2020 | 36.82 | 37.05 | 36.40 | 36.95 | 197,702 | +0.02(+0.05%) |
Apr 09, 2020 | 37.11 | 37.64 | 36.73 | 36.93 | 132,978 | +0.30(+0.81%) |
Apr 08, 2020 | 35.93 | 36.80 | 35.82 | 36.63 | 170,911 | +0.98(+2.75%) |
Apr 07, 2020 | 36.91 | 36.94 | 35.52 | 35.65 | 252,787 | -0.32(-0.88%) |
Apr 06, 2020 | 35.15 | 36.09 | 34.88 | 35.97 | 333,243 | +1.87(+5.50%) |
Apr 03, 2020 | 34.26 | 34.44 | 33.59 | 34.09 | 83,073 | -0.35(-1.01%) |
Apr 02, 2020 | 34.08 | 34.81 | 33.83 | 34.44 | 135,854 | +0.36(+1.05%) |
Apr 01, 2020 | 34.23 | 35.03 | 33.87 | 34.08 | 157,206 | -1.30(-3.67%) |
Mar 31, 2020 | 35.63 | 36.45 | 35.05 | 35.38 | 187,736 | -0.31(-0.86%) |
Mar 30, 2020 | 35.32 | 35.81 | 35.05 | 35.69 | 268,353 | +0.56(+1.58%) |
Mar 27, 2020 | 34.49 | 35.69 | 34.46 | 35.13 | 141,446 | -0.64(-1.80%) |
Mar 26, 2020 | 34.20 | 35.89 | 34.07 | 35.78 | 322,624 | +1.87(+5.53%) |
Mar 25, 2020 | 33.73 | 35.06 | 33.35 | 33.90 | 232,422 | +0.40(+1.18%) |
Mar 24, 2020 | 32.38 | 33.60 | 32.29 | 33.51 | 293,702 | +2.68(+8.69%) |
Mar 23, 2020 | 30.29 | 31.39 | 29.84 | 30.83 | 439,467 | +0.25(+0.81%) |
Mar 20, 2020 | 31.28 | 32.36 | 30.41 | 30.58 | 396,816 | -0.06(-0.19%) |
Mar 19, 2020 | 29.36 | 31.38 | 29.03 | 30.64 | 299,164 | +0.83(+2.80%) |
Mar 18, 2020 | 29.45 | 30.84 | 28.78 | 29.81 | 523,731 | -1.80(-5.68%) |
Mar 17, 2020 | 29.93 | 31.64 | 29.18 | 31.60 | 361,808 | +2.13(+7.24%) |
Mar 16, 2020 | 29.20 | 31.02 | 29.15 | 29.47 | 499,401 | -3.48(-10.57%) |
Mar 13, 2020 | 32.47 | 32.95 | 30.55 | 32.95 | 327,166 | +1.62(+5.19%) |
Mar 12, 2020 | 31.75 | 32.43 | 30.20 | 31.33 | 776,825 | -2.85(-8.34%) |
Mar 11, 2020 | 35.08 | 35.27 | 33.75 | 34.18 | 222,450 | -1.81(-5.03%) |
Mar 10, 2020 | 35.91 | 36.07 | 34.54 | 35.99 | 347,362 | +1.15(+3.30%) |
Mar 09, 2020 | 34.70 | 36.15 | 34.40 | 34.84 | 543,123 | -3.01(-7.94%) |
Mar 06, 2020 | 37.52 | 38.13 | 37.03 | 37.85 | 281,735 | -0.75(-1.94%) |
Mar 05, 2020 | 38.76 | 39.37 | 38.28 | 38.59 | 247,192 | -1.16(-2.91%) |
Mar 04, 2020 | 39.04 | 39.77 | 38.78 | 39.75 | 384,739 | +1.19(+3.08%) |
Mar 03, 2020 | 39.34 | 39.92 | 37.98 | 38.57 | 336,670 | -0.76(-1.93%) |