Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.46 | 40.60 | 40.46 | 40.60 | 17,784 | +0.30(+0.76%) |
May 28, 2020 | 40.28 | 40.34 | 40.21 | 40.29 | 41,297 | +0.14(+0.34%) |
May 27, 2020 | 40.42 | 40.42 | 40.05 | 40.16 | 76,988 | +0.17(+0.41%) |
May 26, 2020 | 40.22 | 40.28 | 39.99 | 39.99 | 245,523 | +0.09(+0.24%) |
May 22, 2020 | 40.02 | 40.06 | 39.87 | 39.90 | 12,194 | -0.09(-0.24%) |
May 21, 2020 | 39.82 | 40.04 | 39.82 | 39.99 | 16,769 | +0.01(+0.02%) |
May 20, 2020 | 39.59 | 40.01 | 39.59 | 39.98 | 19,298 | +0.57(+1.44%) |
May 19, 2020 | 39.24 | 39.45 | 39.24 | 39.42 | 9,652 | +0.32(+0.83%) |
May 18, 2020 | 38.74 | 39.09 | 38.74 | 39.09 | 24,422 | +0.31(+0.81%) |
May 15, 2020 | 38.79 | 38.79 | 38.69 | 38.78 | 12,194 | +0.03(+0.08%) |
May 14, 2020 | 38.52 | 38.75 | 38.50 | 38.75 | 18,031 | -0.00(-0.01%) |
May 13, 2020 | 38.86 | 38.86 | 38.74 | 38.75 | 9,895 | +0.04(+0.09%) |
May 12, 2020 | 38.81 | 39.04 | 38.71 | 38.72 | 120,562 | -0.30(-0.77%) |
May 11, 2020 | 39.16 | 39.16 | 38.98 | 39.01 | 12,631 | -0.18(-0.46%) |
May 08, 2020 | 38.81 | 39.20 | 38.81 | 39.20 | 15,243 | +0.43(+1.10%) |
May 07, 2020 | 38.84 | 38.84 | 38.64 | 38.77 | 21,488 | +0.13(+0.35%) |
May 06, 2020 | 38.65 | 38.94 | 38.64 | 38.64 | 12,539 | -0.17(-0.43%) |
May 05, 2020 | 38.82 | 39.04 | 38.80 | 38.80 | 14,745 | -0.03(-0.08%) |
May 04, 2020 | 38.63 | 39.05 | 38.63 | 38.83 | 9,492 | -0.23(-0.58%) |
May 01, 2020 | 38.93 | 39.12 | 38.90 | 39.06 | 13,211 | -0.18(-0.46%) |
Apr 30, 2020 | 38.99 | 39.30 | 38.99 | 39.24 | 21,532 | +0.30(+0.77%) |
Apr 29, 2020 | 38.64 | 38.94 | 38.64 | 38.94 | 17,188 | +0.40(+1.04%) |
Apr 28, 2020 | 38.51 | 38.55 | 38.45 | 38.54 | 11,813 | +0.32(+0.84%) |
Apr 27, 2020 | 38.26 | 38.42 | 37.83 | 38.22 | 181,131 | +0.05(+0.14%) |
Apr 24, 2020 | 38.43 | 38.43 | 38.07 | 38.16 | 17,559 | -0.06(-0.16%) |
Apr 23, 2020 | 38.18 | 38.45 | 38.06 | 38.23 | 94,060 | +0.15(+0.39%) |
Apr 22, 2020 | 38.19 | 38.24 | 38.04 | 38.08 | 11,094 | -0.17(-0.43%) |
Apr 21, 2020 | 38.13 | 38.55 | 38.13 | 38.24 | 23,261 | -0.43(-1.12%) |
Apr 20, 2020 | 38.67 | 38.73 | 38.59 | 38.67 | 14,568 | +0.03(+0.08%) |
Apr 17, 2020 | 38.33 | 38.85 | 38.33 | 38.64 | 84,999 | +0.43(+1.13%) |
Apr 16, 2020 | 38.59 | 38.69 | 38.12 | 38.21 | 144,686 | -0.42(-1.10%) |
Apr 15, 2020 | 38.59 | 38.83 | 38.59 | 38.63 | 13,732 | -0.32(-0.83%) |
Apr 14, 2020 | 38.81 | 39.13 | 38.78 | 38.96 | 88,838 | +0.24(+0.61%) |
Apr 13, 2020 | 39.02 | 39.02 | 38.60 | 38.72 | 51,020 | +0.02(+0.06%) |
Apr 09, 2020 | 38.12 | 39.00 | 38.12 | 38.70 | 121,646 | +0.57(+1.50%) |
Apr 08, 2020 | 37.97 | 38.26 | 37.97 | 38.12 | 49,167 | +0.11(+0.29%) |
Apr 07, 2020 | 37.72 | 38.32 | 37.72 | 38.01 | 63,057 | +0.34(+0.90%) |
Apr 06, 2020 | 37.24 | 37.83 | 37.24 | 37.68 | 42,484 | +0.41(+1.10%) |
Apr 03, 2020 | 37.64 | 37.74 | 37.16 | 37.27 | 71,639 | -0.49(-1.29%) |
Apr 02, 2020 | 37.44 | 38.11 | 37.44 | 37.75 | 38,121 | -0.04(-0.10%) |
Apr 01, 2020 | 37.72 | 38.19 | 37.72 | 37.79 | 42,526 | -0.55(-1.43%) |
Mar 31, 2020 | 37.72 | 38.34 | 37.72 | 38.34 | 159,700 | +0.28(+0.72%) |
Mar 30, 2020 | 38.31 | 38.49 | 37.97 | 38.07 | 46,392 | -0.33(-0.85%) |
Mar 27, 2020 | 37.95 | 38.50 | 37.95 | 38.39 | 19,214 | +0.53(+1.39%) |
Mar 26, 2020 | 37.16 | 37.96 | 37.15 | 37.87 | 36,291 | +0.93(+2.52%) |
Mar 25, 2020 | 36.79 | 36.98 | 36.69 | 36.94 | 17,533 | +0.13(+0.34%) |
Mar 24, 2020 | 36.59 | 37.05 | 36.20 | 36.81 | 57,240 | +0.68(+1.89%) |
Mar 23, 2020 | 35.76 | 36.46 | 35.59 | 36.13 | 112,192 | +0.28(+0.77%) |
Mar 20, 2020 | 36.16 | 36.23 | 35.55 | 35.85 | 117,701 | +0.54(+1.54%) |
Mar 19, 2020 | 34.19 | 36.01 | 34.19 | 35.31 | 75,423 | +0.04(+0.11%) |
Mar 18, 2020 | 36.36 | 36.55 | 34.61 | 35.27 | 147,043 | -2.17(-5.79%) |
Mar 17, 2020 | 37.46 | 37.88 | 37.16 | 37.44 | 186,558 | -0.42(-1.10%) |
Mar 16, 2020 | 38.58 | 39.24 | 37.83 | 37.86 | 105,313 | -1.17(-3.00%) |
Mar 13, 2020 | 39.68 | 40.39 | 38.68 | 39.03 | 72,402 | -0.84(-2.11%) |
Mar 12, 2020 | 40.94 | 41.08 | 39.72 | 39.87 | 202,281 | -1.56(-3.78%) |
Mar 11, 2020 | 42.07 | 42.07 | 41.32 | 41.43 | 69,816 | -0.65(-1.55%) |
Mar 10, 2020 | 42.65 | 42.74 | 42.08 | 42.08 | 560,599 | -0.90(-2.08%) |
Mar 09, 2020 | 43.36 | 43.62 | 42.98 | 42.98 | 23,682 | -0.38(-0.87%) |
Mar 06, 2020 | 42.98 | 43.38 | 42.98 | 43.36 | 44,026 | +0.18(+0.42%) |
Mar 05, 2020 | 43.07 | 43.18 | 42.98 | 43.18 | 15,539 | +0.18(+0.42%) |
Mar 04, 2020 | 43.18 | 43.23 | 43.00 | 43.00 | 32,881 | -0.09(-0.20%) |
Mar 03, 2020 | 42.81 | 43.26 | 42.61 | 43.08 | 78,080 | +0.37(+0.86%) |