Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.94 | 40.18 | 39.66 | 40.05 | 33,288 | +0.05(+0.13%) |
May 28, 2020 | 40.41 | 40.41 | 39.96 | 40.00 | 12,297 | -0.05(-0.11%) |
May 27, 2020 | 39.76 | 40.04 | 39.38 | 40.04 | 28,665 | +0.82(+2.10%) |
May 26, 2020 | 39.54 | 39.65 | 39.19 | 39.22 | 49,484 | +0.47(+1.21%) |
May 22, 2020 | 38.60 | 38.75 | 38.59 | 38.75 | 14,310 | +0.12(+0.32%) |
May 21, 2020 | 38.71 | 38.82 | 38.43 | 38.63 | 14,569 | -0.19(-0.48%) |
May 20, 2020 | 38.68 | 38.85 | 38.67 | 38.82 | 38,720 | +0.50(+1.31%) |
May 19, 2020 | 38.82 | 38.82 | 38.31 | 38.31 | 68,744 | -0.45(-1.16%) |
May 18, 2020 | 38.75 | 38.95 | 38.66 | 38.77 | 20,514 | +0.97(+2.58%) |
May 15, 2020 | 37.36 | 37.97 | 37.27 | 37.79 | 22,710 | +0.34(+0.92%) |
May 14, 2020 | 37.05 | 37.51 | 36.79 | 37.45 | 28,071 | +0.04(+0.09%) |
May 13, 2020 | 37.90 | 37.90 | 37.19 | 37.41 | 25,905 | -0.59(-1.56%) |
May 12, 2020 | 38.71 | 38.76 | 38.01 | 38.01 | 27,358 | -0.52(-1.34%) |
May 11, 2020 | 38.47 | 38.74 | 38.31 | 38.52 | 21,366 | -0.17(-0.44%) |
May 08, 2020 | 38.11 | 38.77 | 38.11 | 38.69 | 60,665 | +1.09(+2.91%) |
May 07, 2020 | 37.92 | 37.92 | 37.52 | 37.60 | 47,322 | +0.06(+0.16%) |
May 06, 2020 | 37.97 | 38.01 | 37.54 | 37.54 | 32,824 | -0.23(-0.61%) |
May 05, 2020 | 38.00 | 38.22 | 37.77 | 37.77 | 37,158 | +0.18(+0.49%) |
May 04, 2020 | 37.32 | 37.64 | 37.22 | 37.59 | 80,803 | +0.02(+0.05%) |
May 01, 2020 | 37.93 | 38.12 | 37.49 | 37.57 | 35,154 | -0.89(-2.31%) |
Apr 30, 2020 | 38.83 | 38.83 | 38.24 | 38.46 | 56,580 | -0.54(-1.38%) |
Apr 29, 2020 | 39.27 | 39.34 | 38.88 | 39.00 | 36,999 | +0.24(+0.62%) |
Apr 28, 2020 | 39.13 | 39.13 | 38.63 | 38.76 | 48,314 | +0.27(+0.70%) |
Apr 27, 2020 | 38.22 | 38.59 | 38.08 | 38.49 | 46,049 | +0.66(+1.73%) |
Apr 24, 2020 | 37.53 | 37.91 | 37.49 | 37.83 | 35,777 | +0.46(+1.24%) |
Apr 23, 2020 | 37.70 | 37.85 | 37.34 | 37.37 | 26,923 | -0.19(-0.50%) |
Apr 22, 2020 | 37.69 | 37.69 | 37.30 | 37.56 | 18,199 | +0.46(+1.24%) |
Apr 21, 2020 | 37.34 | 37.62 | 37.07 | 37.10 | 60,186 | -1.09(-2.85%) |
Apr 20, 2020 | 38.46 | 38.78 | 38.19 | 38.19 | 29,738 | -0.76(-1.94%) |
Apr 17, 2020 | 38.88 | 39.03 | 38.48 | 38.94 | 73,420 | +0.86(+2.25%) |
Apr 16, 2020 | 38.01 | 38.23 | 37.59 | 38.08 | 62,805 | +0.11(+0.28%) |
Apr 15, 2020 | 37.93 | 38.14 | 37.67 | 37.98 | 136,074 | -0.62(-1.61%) |
Apr 14, 2020 | 37.82 | 38.66 | 37.82 | 38.60 | 59,134 | +1.51(+4.07%) |
Apr 13, 2020 | 37.36 | 37.36 | 36.73 | 37.09 | 67,733 | -0.37(-0.99%) |
Apr 09, 2020 | 37.50 | 38.05 | 37.32 | 37.46 | 240,173 | +0.56(+1.51%) |
Apr 08, 2020 | 36.37 | 37.06 | 36.17 | 36.90 | 277,608 | +0.83(+2.30%) |
Apr 07, 2020 | 37.12 | 37.19 | 36.07 | 36.07 | 133,389 | +0.03(+0.09%) |
Apr 06, 2020 | 35.68 | 36.30 | 35.22 | 36.04 | 81,198 | +1.60(+4.64%) |
Apr 03, 2020 | 34.30 | 34.72 | 33.97 | 34.44 | 54,754 | +0.14(+0.41%) |
Apr 02, 2020 | 33.25 | 34.37 | 33.25 | 34.30 | 253,469 | +0.65(+1.93%) |
Apr 01, 2020 | 33.64 | 34.37 | 33.42 | 33.65 | 275,060 | -1.13(-3.24%) |
Mar 31, 2020 | 35.42 | 35.56 | 34.76 | 34.78 | 90,699 | -0.66(-1.86%) |
Mar 30, 2020 | 34.80 | 35.56 | 34.65 | 35.44 | 102,437 | +1.03(+2.99%) |
Mar 27, 2020 | 33.92 | 35.26 | 33.85 | 34.41 | 161,463 | -0.34(-0.97%) |
Mar 26, 2020 | 33.24 | 34.92 | 33.24 | 34.75 | 84,029 | +1.76(+5.34%) |
Mar 25, 2020 | 33.32 | 33.95 | 32.35 | 32.99 | 164,633 | +0.58(+1.78%) |
Mar 24, 2020 | 31.40 | 32.51 | 31.40 | 32.41 | 96,330 | +2.44(+8.15%) |
Mar 23, 2020 | 30.82 | 31.03 | 29.52 | 29.97 | 225,810 | -0.97(-3.14%) |
Mar 20, 2020 | 33.02 | 33.02 | 30.87 | 30.94 | 124,371 | -1.95(-5.94%) |
Mar 19, 2020 | 32.81 | 33.39 | 31.96 | 32.89 | 291,038 | +0.27(+0.83%) |
Mar 18, 2020 | 33.32 | 34.05 | 31.45 | 32.62 | 335,771 | -2.32(-6.65%) |
Mar 17, 2020 | 33.50 | 35.22 | 32.93 | 34.95 | 123,370 | +1.92(+5.83%) |
Mar 16, 2020 | 31.84 | 34.96 | 31.16 | 33.02 | 185,260 | -3.36(-9.23%) |
Mar 13, 2020 | 35.78 | 36.38 | 34.01 | 36.38 | 103,487 | +2.37(+6.96%) |
Mar 12, 2020 | 35.95 | 35.95 | 33.98 | 34.01 | 320,485 | -3.80(-10.06%) |
Mar 11, 2020 | 38.62 | 38.81 | 37.42 | 37.82 | 96,694 | -1.95(-4.90%) |
Mar 10, 2020 | 39.54 | 39.82 | 37.99 | 39.76 | 184,973 | +1.47(+3.85%) |
Mar 09, 2020 | 38.06 | 39.28 | 37.01 | 38.29 | 113,841 | -2.59(-6.33%) |
Mar 06, 2020 | 40.23 | 41.09 | 40.10 | 40.88 | 34,287 | -0.60(-1.46%) |
Mar 05, 2020 | 41.67 | 41.86 | 41.24 | 41.49 | 22,963 | -1.17(-2.75%) |
Mar 04, 2020 | 41.45 | 42.66 | 41.40 | 42.66 | 138,625 | +1.74(+4.25%) |
Mar 03, 2020 | 41.63 | 42.22 | 40.62 | 40.92 | 175,669 | -0.49(-1.19%) |