Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.63 | 39.46 | 38.52 | 39.06 | 2,063,792 | +0.51(+1.31%) |
May 28, 2020 | 37.46 | 38.87 | 37.41 | 38.55 | 1,027,651 | +1.24(+3.31%) |
May 27, 2020 | 37.19 | 37.37 | 36.26 | 37.32 | 672,810 | +0.26(+0.71%) |
May 26, 2020 | 36.59 | 37.22 | 36.57 | 37.05 | 1,125,756 | +1.14(+3.17%) |
May 22, 2020 | 36.16 | 36.16 | 35.63 | 35.92 | 545,012 | -0.14(-0.40%) |
May 21, 2020 | 36.47 | 36.50 | 35.97 | 36.06 | 501,357 | -0.57(-1.57%) |
May 20, 2020 | 37.15 | 37.27 | 36.48 | 36.64 | 356,457 | -0.19(-0.51%) |
May 19, 2020 | 36.73 | 37.70 | 36.73 | 36.82 | 468,397 | +0.20(+0.54%) |
May 18, 2020 | 36.91 | 37.39 | 36.63 | 36.63 | 433,688 | +0.34(+0.94%) |
May 15, 2020 | 36.32 | 36.53 | 36.03 | 36.28 | 1,366,595 | -0.22(-0.62%) |
May 14, 2020 | 36.32 | 36.69 | 36.03 | 36.51 | 947,482 | -0.28(-0.76%) |
May 13, 2020 | 37.64 | 38.14 | 36.60 | 36.79 | 578,280 | -0.79(-2.10%) |
May 12, 2020 | 38.46 | 38.54 | 37.58 | 37.58 | 754,546 | -0.91(-2.36%) |
May 11, 2020 | 39.26 | 39.46 | 38.42 | 38.49 | 594,864 | -1.31(-3.29%) |
May 08, 2020 | 39.36 | 40.02 | 38.31 | 39.80 | 1,055,843 | +0.34(+0.87%) |
May 07, 2020 | 38.24 | 39.52 | 37.94 | 39.46 | 889,147 | +1.77(+4.70%) |
May 06, 2020 | 38.30 | 38.53 | 37.51 | 37.69 | 1,126,828 | -0.35(-0.92%) |
May 05, 2020 | 38.31 | 38.31 | 37.91 | 38.04 | 1,600,138 | +0.41(+1.10%) |
May 04, 2020 | 37.92 | 37.97 | 37.43 | 37.62 | 823,157 | -0.53(-1.39%) |
May 01, 2020 | 38.21 | 38.31 | 37.84 | 38.15 | 611,037 | -0.55(-1.42%) |
Apr 30, 2020 | 38.99 | 39.11 | 38.58 | 38.70 | 640,405 | -0.52(-1.33%) |
Apr 29, 2020 | 39.22 | 39.68 | 38.72 | 39.22 | 768,729 | +0.76(+1.99%) |
Apr 28, 2020 | 39.25 | 39.55 | 38.42 | 38.46 | 641,060 | -0.35(-0.90%) |
Apr 27, 2020 | 38.98 | 39.23 | 38.63 | 38.81 | 660,165 | +0.26(+0.68%) |
Apr 24, 2020 | 38.81 | 38.96 | 38.44 | 38.55 | 668,712 | +0.12(+0.30%) |
Apr 23, 2020 | 38.34 | 38.94 | 38.16 | 38.43 | 625,350 | +0.26(+0.68%) |
Apr 22, 2020 | 37.45 | 38.32 | 37.23 | 38.17 | 445,141 | +1.30(+3.53%) |
Apr 21, 2020 | 36.10 | 37.50 | 36.10 | 36.87 | 585,656 | -0.12(-0.32%) |
Apr 20, 2020 | 36.57 | 37.50 | 36.31 | 36.99 | 593,431 | -0.10(-0.27%) |
Apr 17, 2020 | 36.18 | 37.23 | 36.18 | 37.08 | 673,277 | +1.62(+4.56%) |
Apr 16, 2020 | 34.61 | 35.57 | 34.61 | 35.47 | 520,676 | +0.73(+2.09%) |
Apr 15, 2020 | 35.23 | 35.44 | 34.38 | 34.74 | 665,714 | -1.45(-4.00%) |
Apr 14, 2020 | 35.26 | 36.30 | 35.13 | 36.19 | 908,987 | +1.55(+4.49%) |
Apr 13, 2020 | 35.08 | 35.35 | 33.88 | 34.63 | 562,981 | -0.54(-1.53%) |
Apr 09, 2020 | 34.49 | 35.71 | 34.28 | 35.17 | 645,998 | +1.19(+3.49%) |
Apr 08, 2020 | 33.17 | 34.29 | 32.85 | 33.99 | 753,094 | +1.23(+3.76%) |
Apr 07, 2020 | 33.55 | 34.12 | 32.41 | 32.76 | 540,272 | +0.18(+0.55%) |
Apr 06, 2020 | 32.27 | 33.15 | 31.78 | 32.58 | 569,624 | +1.13(+3.60%) |
Apr 03, 2020 | 31.13 | 31.83 | 30.90 | 31.44 | 527,643 | +0.08(+0.26%) |
Apr 02, 2020 | 30.41 | 31.38 | 30.14 | 31.36 | 714,841 | +0.83(+2.71%) |
Apr 01, 2020 | 30.36 | 31.29 | 29.94 | 30.54 | 1,084,020 | -0.16(-0.53%) |
Mar 31, 2020 | 29.64 | 30.77 | 29.64 | 30.70 | 575,446 | +0.77(+2.58%) |
Mar 30, 2020 | 29.60 | 30.02 | 28.99 | 29.93 | 368,787 | +0.40(+1.37%) |
Mar 27, 2020 | 29.01 | 30.33 | 28.85 | 29.52 | 620,167 | -0.29(-0.96%) |
Mar 26, 2020 | 28.17 | 30.02 | 28.17 | 29.81 | 484,889 | +1.86(+6.65%) |
Mar 25, 2020 | 27.99 | 28.95 | 27.29 | 27.95 | 515,551 | +0.04(+0.16%) |
Mar 24, 2020 | 26.37 | 27.92 | 26.17 | 27.91 | 970,711 | +2.86(+11.40%) |
Mar 23, 2020 | 25.28 | 26.01 | 24.50 | 25.05 | 1,271,717 | -0.39(-1.52%) |
Mar 20, 2020 | 26.14 | 26.42 | 25.30 | 25.44 | 933,034 | -0.40(-1.56%) |
Mar 19, 2020 | 24.27 | 26.26 | 23.88 | 25.84 | 753,489 | +1.47(+6.04%) |
Mar 18, 2020 | 26.15 | 26.24 | 23.28 | 24.37 | 1,151,007 | -3.24(-11.74%) |
Mar 17, 2020 | 29.30 | 29.55 | 27.47 | 27.61 | 1,647,506 | -1.28(-4.42%) |
Mar 16, 2020 | 29.17 | 30.57 | 28.07 | 28.88 | 847,428 | -2.45(-7.82%) |
Mar 13, 2020 | 30.46 | 31.37 | 29.68 | 31.34 | 886,494 | +1.71(+5.76%) |
Mar 12, 2020 | 31.63 | 31.81 | 29.54 | 29.63 | 1,668,560 | -3.81(-11.39%) |
Mar 11, 2020 | 34.72 | 34.87 | 33.26 | 33.44 | 628,327 | -1.82(-5.17%) |
Mar 10, 2020 | 34.45 | 35.45 | 34.07 | 35.26 | 974,043 | +1.36(+4.00%) |
Mar 09, 2020 | 35.18 | 35.28 | 33.88 | 33.90 | 1,319,925 | -2.46(-6.77%) |
Mar 06, 2020 | 35.70 | 36.76 | 35.70 | 36.37 | 803,879 | -0.13(-0.37%) |
Mar 05, 2020 | 37.16 | 37.42 | 36.37 | 36.50 | 824,702 | -1.10(-2.94%) |
Mar 04, 2020 | 36.37 | 37.61 | 36.37 | 37.61 | 716,163 | +1.53(+4.23%) |
Mar 03, 2020 | 35.49 | 36.79 | 35.49 | 36.08 | 842,971 | +0.50(+1.41%) |