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%) |