Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.68 | 39.90 | 39.24 | 39.90 | 13,891 | -0.16(-0.39%) |
May 28, 2020 | 41.09 | 41.19 | 39.92 | 40.06 | 126,846 | -0.89(-2.17%) |
May 27, 2020 | 40.51 | 40.96 | 39.41 | 40.95 | 20,449 | +1.07(+2.70%) |
May 26, 2020 | 40.10 | 40.36 | 39.87 | 39.87 | 19,740 | +0.84(+2.15%) |
May 22, 2020 | 38.60 | 39.04 | 38.42 | 39.04 | 12,370 | +0.42(+1.10%) |
May 21, 2020 | 38.59 | 38.75 | 38.39 | 38.61 | 11,554 | +0.20(+0.51%) |
May 20, 2020 | 38.01 | 38.73 | 38.01 | 38.42 | 11,135 | +0.92(+2.46%) |
May 19, 2020 | 37.82 | 38.14 | 37.49 | 37.49 | 8,110 | -0.50(-1.31%) |
May 18, 2020 | 37.30 | 38.12 | 37.30 | 37.99 | 90,390 | +1.95(+5.42%) |
May 15, 2020 | 35.07 | 36.09 | 35.02 | 36.04 | 15,918 | +0.79(+2.24%) |
May 14, 2020 | 34.83 | 35.25 | 34.04 | 35.25 | 30,840 | -0.04(-0.12%) |
May 13, 2020 | 36.37 | 36.37 | 34.58 | 35.29 | 62,415 | -1.28(-3.51%) |
May 12, 2020 | 37.85 | 37.85 | 36.56 | 36.58 | 11,918 | -1.21(-3.20%) |
May 11, 2020 | 37.34 | 38.01 | 37.16 | 37.78 | 8,361 | -0.07(-0.18%) |
May 08, 2020 | 37.49 | 37.85 | 37.40 | 37.85 | 16,831 | +1.12(+3.04%) |
May 07, 2020 | 36.59 | 36.91 | 36.52 | 36.74 | 10,937 | +0.59(+1.62%) |
May 06, 2020 | 36.36 | 36.49 | 35.95 | 36.15 | 13,325 | -0.02(-0.05%) |
May 05, 2020 | 36.17 | 36.82 | 36.17 | 36.17 | 40,818 | +0.56(+1.56%) |
May 04, 2020 | 34.86 | 35.61 | 34.73 | 35.61 | 23,499 | +0.13(+0.38%) |
May 01, 2020 | 36.19 | 36.19 | 35.05 | 35.48 | 14,803 | -1.46(-3.95%) |
Apr 30, 2020 | 37.90 | 37.90 | 36.94 | 36.94 | 46,938 | -1.32(-3.45%) |
Apr 29, 2020 | 37.46 | 38.62 | 37.38 | 38.26 | 56,010 | +1.76(+4.81%) |
Apr 28, 2020 | 36.82 | 36.93 | 36.20 | 36.50 | 23,338 | +0.41(+1.13%) |
Apr 27, 2020 | 35.09 | 36.27 | 35.09 | 36.09 | 68,874 | +1.30(+3.73%) |
Apr 24, 2020 | 34.71 | 35.03 | 34.26 | 34.79 | 27,173 | +0.53(+1.55%) |
Apr 23, 2020 | 34.06 | 34.86 | 34.06 | 34.26 | 13,278 | +0.25(+0.75%) |
Apr 22, 2020 | 33.90 | 34.19 | 33.85 | 34.01 | 17,769 | +0.38(+1.12%) |
Apr 21, 2020 | 33.53 | 33.85 | 33.21 | 33.63 | 21,523 | -0.67(-1.96%) |
Apr 20, 2020 | 33.97 | 34.82 | 33.92 | 34.30 | 13,491 | -0.35(-1.02%) |
Apr 17, 2020 | 34.09 | 34.73 | 34.09 | 34.66 | 19,366 | +1.56(+4.71%) |
Apr 16, 2020 | 33.35 | 33.35 | 32.63 | 33.10 | 77,921 | -0.09(-0.27%) |
Apr 15, 2020 | 33.62 | 33.62 | 32.96 | 33.19 | 62,003 | -1.35(-3.92%) |
Apr 14, 2020 | 34.46 | 34.85 | 34.02 | 34.54 | 56,897 | +0.96(+2.85%) |
Apr 13, 2020 | 34.33 | 34.39 | 33.28 | 33.58 | 16,121 | -0.92(-2.66%) |
Apr 09, 2020 | 33.99 | 34.80 | 33.91 | 34.50 | 32,446 | +1.21(+3.64%) |
Apr 08, 2020 | 32.40 | 33.53 | 32.34 | 33.29 | 80,688 | +1.32(+4.14%) |
Apr 07, 2020 | 33.18 | 33.31 | 31.91 | 31.96 | 56,610 | +0.07(+0.21%) |
Apr 06, 2020 | 30.49 | 31.90 | 30.49 | 31.90 | 43,570 | +2.60(+8.86%) |
Apr 03, 2020 | 30.17 | 30.32 | 28.91 | 29.30 | 37,515 | -1.02(-3.37%) |
Apr 02, 2020 | 29.64 | 30.75 | 29.45 | 30.32 | 234,964 | +0.47(+1.58%) |
Apr 01, 2020 | 30.84 | 31.09 | 29.67 | 29.85 | 105,983 | -2.31(-7.18%) |
Mar 31, 2020 | 32.36 | 32.64 | 31.66 | 32.16 | 82,627 | -0.14(-0.43%) |
Mar 30, 2020 | 31.62 | 32.31 | 31.47 | 32.30 | 47,527 | +0.83(+2.64%) |
Mar 27, 2020 | 31.56 | 32.44 | 31.31 | 31.47 | 430,216 | -1.46(-4.44%) |
Mar 26, 2020 | 31.43 | 32.96 | 31.43 | 32.93 | 247,729 | +2.20(+7.17%) |
Mar 25, 2020 | 30.47 | 31.78 | 29.84 | 30.73 | 116,238 | +0.42(+1.37%) |
Mar 24, 2020 | 29.25 | 30.32 | 28.63 | 30.32 | 47,118 | +2.45(+8.81%) |
Mar 23, 2020 | 28.05 | 28.28 | 26.65 | 27.86 | 63,611 | -0.10(-0.35%) |
Mar 20, 2020 | 29.58 | 30.14 | 27.96 | 27.96 | 70,671 | -1.00(-3.44%) |
Mar 19, 2020 | 27.15 | 29.58 | 26.47 | 28.96 | 63,611 | +1.75(+6.43%) |
Mar 18, 2020 | 28.34 | 29.25 | 26.48 | 27.21 | 99,655 | -3.16(-10.40%) |
Mar 17, 2020 | 28.85 | 30.43 | 27.62 | 30.37 | 137,845 | +2.07(+7.32%) |
Mar 16, 2020 | 30.06 | 30.75 | 27.52 | 28.30 | 246,082 | -5.37(-15.94%) |
Mar 13, 2020 | 32.37 | 33.66 | 31.05 | 33.66 | 111,635 | +2.01(+6.36%) |
Mar 12, 2020 | 32.76 | 33.51 | 30.14 | 31.65 | 146,506 | -4.03(-11.29%) |
Mar 11, 2020 | 36.81 | 37.26 | 35.16 | 35.68 | 93,384 | -2.26(-5.97%) |
Mar 10, 2020 | 38.26 | 38.26 | 36.16 | 37.94 | 90,506 | +1.13(+3.08%) |
Mar 09, 2020 | 37.04 | 38.37 | 36.27 | 36.81 | 135,491 | -3.99(-9.79%) |
Mar 06, 2020 | 40.41 | 41.24 | 39.83 | 40.80 | 99,062 | -0.92(-2.21%) |
Mar 05, 2020 | 42.12 | 42.44 | 41.32 | 41.72 | 21,180 | -1.45(-3.37%) |
Mar 04, 2020 | 42.49 | 43.20 | 42.17 | 43.18 | 19,243 | +1.31(+3.12%) |
Mar 03, 2020 | 42.70 | 43.57 | 41.66 | 41.87 | 18,036 | -0.91(-2.13%) |