Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.77 | 40.03 | 39.77 | 40.03 | 2,100 | -0.04(-0.09%) |
May 28, 2020 | 39.92 | 40.21 | 39.92 | 40.07 | 4,888 | +0.53(+1.33%) |
May 27, 2020 | 39.57 | 39.62 | 39.48 | 39.54 | 26,660 | -0.05(-0.11%) |
May 26, 2020 | 39.41 | 39.59 | 39.40 | 39.58 | 6,270 | +0.48(+1.21%) |
May 22, 2020 | 39.14 | 39.14 | 39.11 | 39.11 | 300 | -0.32(-0.81%) |
May 21, 2020 | 39.64 | 39.64 | 39.33 | 39.43 | 2,820 | -0.33(-0.83%) |
May 20, 2020 | 39.50 | 39.75 | 39.29 | 39.75 | 1,431 | +0.35(+0.89%) |
May 19, 2020 | 39.62 | 39.62 | 39.40 | 39.40 | 1,011 | +0.20(+0.52%) |
May 18, 2020 | 39.45 | 39.45 | 39.18 | 39.20 | 3,580 | -0.09(-0.23%) |
May 15, 2020 | 39.11 | 39.46 | 39.11 | 39.29 | 2,600 | +0.24(+0.61%) |
May 14, 2020 | 39.29 | 39.29 | 39.05 | 39.05 | 2,092 | -0.07(-0.18%) |
May 13, 2020 | 39.57 | 39.57 | 39.10 | 39.12 | 942 | -0.71(-1.77%) |
May 12, 2020 | 39.85 | 39.85 | 39.82 | 39.82 | 820 | +0.05(+0.12%) |
May 11, 2020 | 39.77 | 39.86 | 39.77 | 39.78 | 556 | -0.03(-0.07%) |
May 08, 2020 | 40.00 | 40.00 | 39.79 | 39.80 | 400 | -0.23(-0.59%) |
May 07, 2020 | 40.00 | 40.27 | 39.97 | 40.04 | 1,345 | +0.79(+2.00%) |
May 06, 2020 | 39.38 | 39.38 | 39.20 | 39.25 | 347 | -0.45(-1.13%) |
May 05, 2020 | 39.39 | 39.70 | 39.37 | 39.70 | 753 | +0.31(+0.79%) |
May 04, 2020 | 39.33 | 39.49 | 39.24 | 39.39 | 2,337 | -0.35(-0.89%) |
May 01, 2020 | 40.40 | 40.40 | 39.74 | 39.74 | 800 | -0.51(-1.28%) |
Apr 30, 2020 | 40.00 | 40.26 | 39.29 | 40.26 | 1,120 | +0.06(+0.14%) |
Apr 29, 2020 | 39.31 | 40.31 | 39.30 | 40.20 | 1,666 | +0.84(+2.12%) |
Apr 28, 2020 | 39.40 | 39.52 | 39.19 | 39.36 | 2,054 | -0.57(-1.42%) |
Apr 27, 2020 | 40.50 | 40.50 | 39.73 | 39.93 | 7,922 | +0.17(+0.44%) |
Apr 24, 2020 | 41.02 | 41.02 | 39.72 | 39.76 | 1,000 | -0.94(-2.32%) |
Apr 23, 2020 | 41.56 | 41.77 | 40.70 | 40.70 | 4,062 | -0.42(-1.03%) |
Apr 22, 2020 | 40.70 | 41.17 | 40.50 | 41.12 | 1,318 | +0.84(+2.08%) |
Apr 21, 2020 | 40.41 | 40.41 | 39.69 | 40.29 | 835 | -0.58(-1.41%) |
Apr 20, 2020 | 40.65 | 40.97 | 40.65 | 40.86 | 2,925 | +0.16(+0.38%) |
Apr 17, 2020 | 41.39 | 41.39 | 40.70 | 40.71 | 2,800 | +0.63(+1.56%) |
Apr 16, 2020 | 41.08 | 41.36 | 39.95 | 40.08 | 8,668 | -0.79(-1.92%) |
Apr 15, 2020 | 41.08 | 41.08 | 40.87 | 40.87 | 430 | -0.22(-0.54%) |
Apr 14, 2020 | 41.63 | 41.63 | 41.09 | 41.09 | 2,179 | -0.53(-1.29%) |
Apr 13, 2020 | 40.91 | 41.62 | 40.90 | 41.62 | 2,633 | +0.02(+0.05%) |
Apr 09, 2020 | 41.08 | 41.65 | 41.06 | 41.60 | 2,700 | +0.34(+0.81%) |
Apr 08, 2020 | 40.72 | 41.43 | 40.72 | 41.26 | 1,417 | +0.14(+0.34%) |
Apr 07, 2020 | 40.83 | 41.50 | 40.83 | 41.12 | 653 | +0.01(+0.02%) |
Apr 06, 2020 | 41.47 | 41.47 | 40.94 | 41.12 | 3,999 | -0.06(-0.14%) |
Apr 03, 2020 | 41.65 | 41.84 | 40.41 | 41.17 | 8,500 | -0.43(-1.04%) |
Apr 02, 2020 | 41.50 | 41.77 | 40.80 | 41.60 | 2,303 | +0.16(+0.39%) |
Apr 01, 2020 | 41.99 | 41.99 | 40.00 | 41.45 | 22,157 | -1.16(-2.72%) |
Mar 31, 2020 | 42.65 | 42.68 | 42.32 | 42.60 | 5,971 | -0.23(-0.53%) |
Mar 30, 2020 | 43.00 | 43.00 | 42.47 | 42.83 | 4,023 | -0.01(-0.02%) |
Mar 27, 2020 | 42.99 | 43.05 | 42.84 | 42.84 | 4,700 | +0.14(+0.32%) |
Mar 26, 2020 | 43.50 | 43.50 | 42.49 | 42.70 | 5,661 | -0.70(-1.61%) |
Mar 25, 2020 | 43.04 | 43.49 | 43.00 | 43.40 | 3,214 | +0.42(+0.98%) |
Mar 24, 2020 | 42.42 | 42.98 | 42.38 | 42.98 | 2,440 | +0.55(+1.30%) |
Mar 23, 2020 | 42.52 | 43.03 | 41.98 | 42.43 | 11,328 | +0.72(+1.73%) |
Mar 20, 2020 | 42.12 | 42.12 | 41.47 | 41.71 | 1,300 | +0.30(+0.73%) |
Mar 19, 2020 | 41.34 | 41.89 | 41.04 | 41.41 | 15,915 | +1.09(+2.70%) |
Mar 18, 2020 | 40.13 | 40.33 | 40.00 | 40.32 | 3,039 | +0.14(+0.34%) |
Mar 17, 2020 | 40.65 | 40.65 | 40.11 | 40.18 | 2,326 | -0.41(-1.01%) |
Mar 16, 2020 | 41.05 | 41.12 | 40.59 | 40.59 | 13,430 | -1.53(-3.63%) |
Mar 13, 2020 | 42.16 | 42.43 | 41.63 | 42.12 | 4,700 | +0.31(+0.74%) |
Mar 12, 2020 | 40.53 | 44.00 | 39.86 | 41.81 | 4,569 | -0.80(-1.87%) |
Mar 11, 2020 | 43.02 | 43.02 | 42.61 | 42.61 | 1,076 | -0.51(-1.18%) |
Mar 10, 2020 | 43.05 | 43.12 | 42.98 | 43.12 | 1,080 | +0.61(+1.42%) |
Mar 09, 2020 | 41.78 | 43.05 | 41.05 | 42.51 | 2,842 | -0.58(-1.35%) |
Mar 06, 2020 | 43.39 | 43.39 | 43.00 | 43.09 | 2,200 | -0.48(-1.10%) |
Mar 05, 2020 | 43.72 | 43.79 | 43.53 | 43.57 | 6,271 | -0.34(-0.77%) |
Mar 04, 2020 | 43.97 | 43.97 | 43.69 | 43.91 | 1,346 | +0.08(+0.18%) |
Mar 03, 2020 | 44.14 | 44.14 | 43.77 | 43.83 | 631 | +0.29(+0.67%) |