Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.67 | 40.23 | 39.16 | 39.58 | 687,183 | -0.11(-0.27%) |
May 28, 2020 | 41.77 | 41.80 | 39.40 | 39.68 | 539,688 | -1.88(-4.53%) |
May 27, 2020 | 41.22 | 41.67 | 39.49 | 41.57 | 462,363 | +0.74(+1.82%) |
May 26, 2020 | 42.07 | 42.30 | 40.69 | 40.82 | 445,518 | +0.25(+0.61%) |
May 22, 2020 | 40.16 | 40.90 | 39.56 | 40.58 | 271,883 | +0.21(+0.52%) |
May 21, 2020 | 39.73 | 40.37 | 39.25 | 40.37 | 384,464 | +0.15(+0.37%) |
May 20, 2020 | 39.61 | 40.77 | 39.30 | 40.22 | 545,049 | +1.37(+3.52%) |
May 19, 2020 | 38.38 | 39.96 | 38.24 | 38.85 | 354,738 | +0.15(+0.38%) |
May 18, 2020 | 40.36 | 40.36 | 37.92 | 38.70 | 515,063 | +1.53(+4.13%) |
May 15, 2020 | 37.55 | 37.82 | 36.66 | 37.17 | 426,005 | -1.18(-3.07%) |
May 14, 2020 | 37.51 | 38.38 | 36.60 | 38.35 | 626,111 | +0.11(+0.28%) |
May 13, 2020 | 38.51 | 39.04 | 37.31 | 38.24 | 824,380 | -0.56(-1.45%) |
May 12, 2020 | 38.98 | 39.76 | 37.89 | 38.80 | 866,792 | +0.09(+0.23%) |
May 11, 2020 | 38.37 | 39.25 | 37.79 | 38.71 | 564,313 | -0.09(-0.23%) |
May 08, 2020 | 38.24 | 39.16 | 38.24 | 38.80 | 542,353 | +1.18(+3.13%) |
May 07, 2020 | 37.86 | 37.86 | 37.01 | 37.62 | 411,375 | +1.05(+2.87%) |
May 06, 2020 | 36.28 | 36.90 | 35.89 | 36.58 | 436,647 | +0.49(+1.34%) |
May 05, 2020 | 35.75 | 36.90 | 35.75 | 36.09 | 550,829 | +1.14(+3.26%) |
May 04, 2020 | 34.31 | 35.26 | 33.88 | 34.95 | 768,965 | +0.12(+0.34%) |
May 01, 2020 | 35.84 | 36.97 | 34.14 | 34.83 | 1,168,737 | -3.28(-8.60%) |
Apr 30, 2020 | 39.63 | 40.72 | 37.84 | 38.11 | 935,752 | -3.06(-7.43%) |
Apr 29, 2020 | 38.73 | 42.08 | 37.64 | 41.17 | 1,082,806 | +3.65(+9.74%) |
Apr 28, 2020 | 37.06 | 38.37 | 36.79 | 37.52 | 983,237 | +1.42(+3.92%) |
Apr 27, 2020 | 35.06 | 36.42 | 34.98 | 36.10 | 785,868 | +1.56(+4.53%) |
Apr 24, 2020 | 33.89 | 34.59 | 33.57 | 34.54 | 245,725 | +0.50(+1.45%) |
Apr 23, 2020 | 34.18 | 34.76 | 33.60 | 34.04 | 370,319 | -0.20(-0.58%) |
Apr 22, 2020 | 33.93 | 34.50 | 33.29 | 34.24 | 495,621 | +1.52(+4.66%) |
Apr 21, 2020 | 32.98 | 33.51 | 32.42 | 32.71 | 580,685 | -0.84(-2.51%) |
Apr 20, 2020 | 33.42 | 34.43 | 33.07 | 33.56 | 373,447 | -0.06(-0.18%) |
Apr 17, 2020 | 33.85 | 34.22 | 33.06 | 33.61 | 415,703 | +0.31(+0.92%) |
Apr 16, 2020 | 32.48 | 33.57 | 32.24 | 33.31 | 672,541 | +1.34(+4.18%) |
Apr 15, 2020 | 33.13 | 33.49 | 31.78 | 31.97 | 510,882 | -2.41(-7.00%) |
Apr 14, 2020 | 31.54 | 34.52 | 31.54 | 34.38 | 1,931,159 | +4.08(+13.46%) |
Apr 13, 2020 | 30.25 | 30.63 | 29.53 | 30.30 | 443,684 | +0.10(+0.33%) |
Apr 09, 2020 | 31.68 | 32.11 | 29.92 | 30.20 | 1,130,661 | -1.11(-3.54%) |
Apr 08, 2020 | 30.90 | 31.47 | 30.16 | 31.31 | 558,760 | +1.11(+3.67%) |
Apr 07, 2020 | 32.23 | 32.56 | 30.00 | 30.20 | 943,914 | -0.32(-1.04%) |
Apr 06, 2020 | 27.97 | 30.81 | 27.94 | 30.52 | 580,987 | +4.24(+16.13%) |
Apr 03, 2020 | 28.62 | 28.97 | 25.96 | 26.28 | 886,652 | -2.57(-8.92%) |
Apr 02, 2020 | 28.59 | 30.10 | 28.42 | 28.85 | 680,536 | -0.08(-0.27%) |
Apr 01, 2020 | 29.17 | 30.32 | 28.40 | 28.93 | 657,085 | -1.27(-4.20%) |
Mar 31, 2020 | 30.45 | 31.11 | 29.62 | 30.20 | 3,339,155 | -0.03(-0.10%) |
Mar 30, 2020 | 29.70 | 30.72 | 29.24 | 30.23 | 726,039 | +1.01(+3.46%) |
Mar 27, 2020 | 29.00 | 29.65 | 27.98 | 29.22 | 502,763 | -1.26(-4.13%) |
Mar 26, 2020 | 28.43 | 30.75 | 27.88 | 30.48 | 552,697 | +2.42(+8.61%) |
Mar 25, 2020 | 27.71 | 29.19 | 26.82 | 28.06 | 819,878 | +0.17(+0.60%) |
Mar 24, 2020 | 25.01 | 28.44 | 24.52 | 27.89 | 860,327 | +4.21(+17.77%) |
Mar 23, 2020 | 23.31 | 23.90 | 22.04 | 23.68 | 729,441 | +0.91(+4.00%) |
Mar 20, 2020 | 23.18 | 24.80 | 22.41 | 22.77 | 1,306,194 | +0.12(+0.52%) |
Mar 19, 2020 | 22.38 | 23.61 | 21.43 | 22.65 | 878,579 | +0.19(+0.84%) |
Mar 18, 2020 | 23.73 | 24.34 | 20.98 | 22.47 | 737,633 | -3.08(-12.05%) |
Mar 17, 2020 | 24.98 | 26.73 | 23.94 | 25.55 | 675,304 | +1.07(+4.37%) |
Mar 16, 2020 | 24.97 | 28.33 | 24.14 | 24.48 | 731,196 | -3.88(-13.69%) |
Mar 13, 2020 | 29.16 | 29.86 | 26.04 | 28.36 | 742,832 | +0.58(+2.10%) |
Mar 12, 2020 | 28.22 | 30.16 | 27.55 | 27.77 | 772,245 | -2.72(-8.93%) |
Mar 11, 2020 | 30.57 | 31.34 | 29.37 | 30.50 | 827,059 | -1.19(-3.75%) |
Mar 10, 2020 | 31.71 | 32.06 | 30.26 | 31.68 | 631,670 | +1.29(+4.23%) |
Mar 09, 2020 | 31.17 | 31.93 | 29.84 | 30.40 | 506,890 | -3.02(-9.04%) |
Mar 06, 2020 | 33.18 | 33.93 | 32.60 | 33.42 | 310,767 | -0.92(-2.68%) |
Mar 05, 2020 | 34.43 | 35.11 | 33.66 | 34.34 | 305,861 | -1.05(-2.97%) |
Mar 04, 2020 | 34.20 | 35.48 | 33.48 | 35.39 | 353,927 | +1.90(+5.66%) |
Mar 03, 2020 | 34.83 | 35.65 | 33.02 | 33.49 | 361,976 | -1.08(-3.11%) |