Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.86 | 39.93 | 38.73 | 39.85 | 129,482 | +1.20(+3.10%) |
May 28, 2020 | 39.06 | 39.20 | 38.53 | 38.65 | 236,677 | -0.41(-1.04%) |
May 27, 2020 | 39.54 | 39.54 | 38.40 | 39.06 | 201,017 | -0.60(-1.52%) |
May 26, 2020 | 39.90 | 40.05 | 39.61 | 39.66 | 122,162 | +1.23(+3.19%) |
May 22, 2020 | 38.53 | 38.56 | 38.05 | 38.44 | 251,996 | -0.82(-2.09%) |
May 21, 2020 | 39.28 | 39.42 | 38.81 | 39.26 | 271,826 | -0.50(-1.27%) |
May 20, 2020 | 40.12 | 40.36 | 39.25 | 39.76 | 149,012 | +0.66(+1.70%) |
May 19, 2020 | 39.43 | 39.82 | 39.10 | 39.10 | 203,263 | -0.13(-0.33%) |
May 18, 2020 | 38.56 | 39.37 | 38.50 | 39.23 | 149,922 | +1.62(+4.32%) |
May 15, 2020 | 37.22 | 37.69 | 37.01 | 37.60 | 140,289 | -0.23(-0.60%) |
May 14, 2020 | 37.11 | 37.85 | 36.73 | 37.83 | 86,244 | +0.16(+0.42%) |
May 13, 2020 | 38.10 | 38.35 | 37.28 | 37.67 | 150,767 | +0.38(+1.01%) |
May 12, 2020 | 37.79 | 38.22 | 37.30 | 37.30 | 165,434 | +0.05(+0.13%) |
May 11, 2020 | 37.32 | 37.51 | 37.23 | 37.25 | 511,008 | +0.02(+0.05%) |
May 08, 2020 | 36.71 | 37.23 | 36.64 | 37.23 | 175,438 | +1.25(+3.47%) |
May 07, 2020 | 35.76 | 36.03 | 35.65 | 35.98 | 68,647 | +0.65(+1.85%) |
May 06, 2020 | 35.41 | 35.74 | 35.28 | 35.33 | 209,186 | +0.77(+2.23%) |
May 05, 2020 | 34.55 | 34.88 | 34.43 | 34.55 | 74,937 | +0.67(+1.99%) |
May 04, 2020 | 33.61 | 33.97 | 33.55 | 33.88 | 55,788 | +0.40(+1.18%) |
May 01, 2020 | 33.85 | 34.02 | 33.28 | 33.48 | 97,263 | -1.10(-3.18%) |
Apr 30, 2020 | 35.29 | 35.31 | 34.46 | 34.58 | 74,709 | -0.90(-2.54%) |
Apr 29, 2020 | 35.19 | 35.50 | 35.04 | 35.48 | 77,875 | +0.84(+2.43%) |
Apr 28, 2020 | 35.48 | 35.48 | 34.60 | 34.64 | 98,141 | -0.22(-0.62%) |
Apr 27, 2020 | 34.67 | 35.02 | 34.66 | 34.86 | 112,369 | +0.52(+1.53%) |
Apr 24, 2020 | 34.45 | 34.48 | 33.95 | 34.34 | 113,019 | +0.17(+0.49%) |
Apr 23, 2020 | 34.83 | 34.97 | 34.06 | 34.17 | 104,660 | -0.40(-1.15%) |
Apr 22, 2020 | 34.55 | 34.65 | 34.33 | 34.56 | 145,327 | +0.95(+2.83%) |
Apr 21, 2020 | 33.79 | 33.88 | 33.20 | 33.61 | 106,413 | -0.79(-2.30%) |
Apr 20, 2020 | 33.98 | 34.86 | 33.98 | 34.41 | 95,420 | +0.24(+0.70%) |
Apr 17, 2020 | 34.68 | 34.83 | 33.81 | 34.17 | 215,333 | +0.04(+0.12%) |
Apr 16, 2020 | 33.73 | 34.30 | 33.71 | 34.13 | 145,412 | +1.06(+3.20%) |
Apr 15, 2020 | 32.59 | 33.25 | 32.39 | 33.07 | 136,274 | +0.07(+0.21%) |
Apr 14, 2020 | 33.00 | 33.39 | 32.95 | 33.00 | 73,753 | +0.63(+1.96%) |
Apr 13, 2020 | 32.16 | 32.40 | 31.91 | 32.37 | 111,663 | +0.07(+0.21%) |
Apr 09, 2020 | 32.48 | 32.85 | 32.13 | 32.30 | 187,255 | -0.06(-0.18%) |
Apr 08, 2020 | 32.07 | 32.36 | 31.77 | 32.36 | 115,255 | +0.19(+0.59%) |
Apr 07, 2020 | 32.70 | 32.86 | 31.98 | 32.17 | 136,657 | +0.32(+0.99%) |
Apr 06, 2020 | 31.30 | 31.98 | 31.15 | 31.85 | 120,961 | +1.74(+5.79%) |
Apr 03, 2020 | 30.78 | 30.84 | 29.95 | 30.11 | 78,780 | -0.65(-2.12%) |
Apr 02, 2020 | 30.67 | 30.98 | 30.31 | 30.76 | 145,551 | +0.51(+1.70%) |
Apr 01, 2020 | 30.39 | 30.94 | 29.97 | 30.25 | 183,683 | -0.95(-3.05%) |
Mar 31, 2020 | 30.96 | 31.68 | 30.94 | 31.20 | 118,949 | +0.22(+0.70%) |
Mar 30, 2020 | 30.71 | 30.98 | 30.53 | 30.98 | 110,320 | +0.27(+0.87%) |
Mar 27, 2020 | 30.62 | 31.14 | 30.39 | 30.71 | 82,618 | -1.34(-4.17%) |
Mar 26, 2020 | 31.40 | 32.18 | 31.34 | 32.05 | 203,788 | +0.89(+2.86%) |
Mar 25, 2020 | 30.85 | 32.06 | 30.69 | 31.16 | 153,702 | +0.79(+2.61%) |
Mar 24, 2020 | 30.37 | 30.57 | 30.03 | 30.37 | 128,342 | +2.05(+7.24%) |
Mar 23, 2020 | 28.27 | 28.68 | 27.58 | 28.32 | 193,915 | +0.00(+0.00%) |
Mar 20, 2020 | 29.43 | 29.70 | 28.22 | 28.32 | 175,135 | +0.36(+1.28%) |
Mar 19, 2020 | 27.24 | 28.62 | 27.04 | 27.96 | 199,299 | +0.72(+2.65%) |
Mar 18, 2020 | 26.94 | 28.13 | 26.25 | 27.24 | 294,613 | -1.90(-6.52%) |
Mar 17, 2020 | 28.50 | 29.63 | 27.63 | 29.14 | 184,618 | +1.42(+5.11%) |
Mar 16, 2020 | 27.30 | 29.28 | 25.74 | 27.72 | 152,288 | -3.50(-11.22%) |
Mar 13, 2020 | 31.98 | 31.98 | 29.86 | 31.23 | 239,876 | +1.45(+4.85%) |
Mar 12, 2020 | 30.06 | 30.69 | 29.01 | 29.78 | 263,635 | -2.85(-8.74%) |
Mar 11, 2020 | 33.15 | 33.46 | 32.38 | 32.63 | 165,132 | -1.51(-4.44%) |
Mar 10, 2020 | 33.84 | 34.15 | 33.05 | 34.15 | 215,156 | +1.77(+5.47%) |
Mar 09, 2020 | 32.19 | 33.27 | 32.02 | 32.38 | 172,360 | -2.18(-6.30%) |
Mar 06, 2020 | 34.52 | 34.75 | 34.04 | 34.55 | 231,897 | -0.83(-2.35%) |
Mar 05, 2020 | 35.42 | 35.99 | 35.25 | 35.39 | 77,179 | -0.41(-1.13%) |
Mar 04, 2020 | 35.41 | 35.86 | 35.38 | 35.79 | 87,528 | +0.93(+2.67%) |
Mar 03, 2020 | 35.33 | 35.79 | 34.46 | 34.86 | 102,314 | -0.43(-1.21%) |