Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.67 | 41.67 | 41.24 | 41.57 | 5,407 | -0.43(-1.02%) |
May 28, 2020 | 42.10 | 42.26 | 41.95 | 42.00 | 3,312 | +0.41(+0.98%) |
May 27, 2020 | 41.20 | 41.59 | 41.19 | 41.59 | 2,445 | +0.50(+1.22%) |
May 26, 2020 | 41.00 | 41.29 | 40.86 | 41.09 | 21,695 | +1.63(+4.12%) |
May 22, 2020 | 39.39 | 39.46 | 39.27 | 39.46 | 1,655 | -0.37(-0.92%) |
May 21, 2020 | 39.83 | 39.83 | 39.83 | 39.83 | 541 | +0.32(+0.80%) |
May 20, 2020 | 39.51 | 39.83 | 39.51 | 39.51 | 13,314 | +0.66(+1.69%) |
May 19, 2020 | 38.91 | 39.17 | 38.85 | 38.85 | 8,365 | -0.25(-0.64%) |
May 18, 2020 | 38.77 | 39.25 | 38.68 | 39.10 | 97,677 | +0.78(+2.03%) |
May 15, 2020 | 38.41 | 38.44 | 37.96 | 38.32 | 1,986 | +0.18(+0.47%) |
May 14, 2020 | 37.83 | 38.19 | 37.65 | 38.14 | 3,011 | -0.80(-2.06%) |
May 13, 2020 | 39.06 | 39.22 | 38.85 | 38.95 | 6,012 | +0.03(+0.08%) |
May 12, 2020 | 39.26 | 39.33 | 38.92 | 38.92 | 1,704 | -0.52(-1.32%) |
May 11, 2020 | 39.38 | 39.51 | 39.26 | 39.44 | 6,030 | +0.50(+1.29%) |
May 08, 2020 | 38.93 | 38.96 | 38.72 | 38.94 | 7,172 | +0.68(+1.78%) |
May 07, 2020 | 38.36 | 38.41 | 38.25 | 38.25 | 16,159 | +0.45(+1.18%) |
May 06, 2020 | 38.26 | 38.26 | 37.81 | 37.81 | 2,019 | -0.13(-0.33%) |
May 05, 2020 | 38.23 | 38.26 | 37.86 | 37.93 | 24,832 | +0.35(+0.94%) |
May 04, 2020 | 37.33 | 37.58 | 37.19 | 37.58 | 2,548 | -0.17(-0.44%) |
May 01, 2020 | 37.96 | 38.00 | 37.62 | 37.75 | 3,972 | -0.77(-2.00%) |
Apr 30, 2020 | 38.75 | 38.76 | 38.31 | 38.52 | 5,750 | -1.04(-2.62%) |
Apr 29, 2020 | 39.52 | 39.84 | 39.52 | 39.55 | 24,538 | +0.59(+1.52%) |
Apr 28, 2020 | 39.27 | 39.27 | 38.96 | 38.96 | 712 | +0.64(+1.66%) |
Apr 27, 2020 | 38.24 | 38.32 | 38.08 | 38.32 | 4,089 | +0.36(+0.96%) |
Apr 24, 2020 | 37.86 | 37.99 | 37.77 | 37.96 | 5,296 | +0.26(+0.70%) |
Apr 23, 2020 | 38.30 | 38.30 | 37.70 | 37.70 | 1,880 | +0.11(+0.28%) |
Apr 22, 2020 | 37.53 | 37.59 | 37.37 | 37.59 | 5,088 | +0.53(+1.42%) |
Apr 21, 2020 | 37.25 | 37.25 | 36.81 | 37.06 | 11,521 | -0.29(-0.79%) |
Apr 20, 2020 | 37.64 | 37.74 | 37.36 | 37.36 | 1,242 | -0.31(-0.83%) |
Apr 17, 2020 | 37.33 | 37.67 | 37.24 | 37.67 | 5,628 | +0.26(+0.69%) |
Apr 16, 2020 | 37.14 | 37.55 | 37.13 | 37.41 | 24,869 | -0.06(-0.16%) |
Apr 15, 2020 | 37.42 | 37.74 | 37.29 | 37.48 | 45,245 | -0.37(-0.99%) |
Apr 14, 2020 | 37.83 | 38.22 | 37.70 | 37.85 | 17,563 | +0.63(+1.68%) |
Apr 13, 2020 | 37.05 | 37.23 | 36.83 | 37.23 | 3,036 | +0.00(+0.00%) |
Apr 09, 2020 | 37.23 | 37.63 | 36.98 | 37.23 | 15,780 | +0.61(+1.67%) |
Apr 08, 2020 | 36.42 | 36.75 | 36.35 | 36.61 | 5,493 | -0.06(-0.18%) |
Apr 07, 2020 | 37.69 | 37.69 | 36.68 | 36.68 | 6,734 | +0.41(+1.14%) |
Apr 06, 2020 | 35.55 | 36.27 | 35.55 | 36.27 | 9,648 | +2.13(+6.23%) |
Apr 03, 2020 | 34.25 | 34.49 | 33.89 | 34.14 | 5,517 | -1.03(-2.94%) |
Apr 02, 2020 | 35.00 | 35.19 | 34.76 | 35.17 | 4,081 | +0.24(+0.70%) |
Apr 01, 2020 | 34.99 | 35.37 | 34.93 | 34.93 | 2,553 | -1.64(-4.48%) |
Mar 31, 2020 | 36.55 | 36.93 | 36.18 | 36.57 | 17,616 | -1.33(-3.50%) |
Mar 30, 2020 | 37.48 | 37.92 | 37.43 | 37.90 | 3,305 | +0.58(+1.55%) |
Mar 27, 2020 | 37.25 | 37.79 | 37.24 | 37.32 | 10,152 | +0.30(+0.82%) |
Mar 26, 2020 | 36.18 | 37.23 | 36.18 | 37.01 | 63,413 | +0.98(+2.72%) |
Mar 25, 2020 | 35.30 | 36.45 | 35.12 | 36.03 | 8,364 | +0.50(+1.41%) |
Mar 24, 2020 | 35.77 | 35.93 | 35.48 | 35.53 | 25,174 | +2.23(+6.71%) |
Mar 23, 2020 | 33.74 | 33.74 | 32.85 | 33.30 | 10,350 | -0.97(-2.84%) |
Mar 20, 2020 | 34.57 | 35.01 | 34.17 | 34.27 | 113,443 | +0.43(+1.26%) |
Mar 19, 2020 | 33.77 | 34.35 | 33.52 | 33.84 | 14,107 | +0.86(+2.61%) |
Mar 18, 2020 | 32.49 | 33.40 | 32.17 | 32.98 | 38,703 | -0.55(-1.65%) |
Mar 17, 2020 | 32.81 | 33.79 | 32.43 | 33.54 | 51,102 | +1.42(+4.42%) |
Mar 16, 2020 | 31.04 | 32.98 | 31.04 | 32.12 | 28,945 | -2.03(-5.96%) |
Mar 13, 2020 | 33.87 | 34.28 | 32.94 | 34.15 | 49,327 | +0.79(+2.38%) |
Mar 12, 2020 | 34.25 | 34.25 | 33.05 | 33.36 | 50,796 | -3.87(-10.41%) |
Mar 11, 2020 | 37.70 | 37.82 | 37.13 | 37.23 | 12,910 | -1.15(-2.98%) |
Mar 10, 2020 | 38.52 | 38.52 | 37.40 | 38.38 | 30,369 | +0.90(+2.41%) |
Mar 09, 2020 | 37.87 | 38.06 | 37.30 | 37.47 | 62,018 | -1.97(-4.99%) |
Mar 06, 2020 | 39.31 | 39.47 | 39.16 | 39.44 | 7,172 | -0.46(-1.15%) |
Mar 05, 2020 | 39.82 | 40.10 | 39.75 | 39.90 | 16,135 | -0.92(-2.25%) |
Mar 04, 2020 | 40.39 | 40.82 | 40.23 | 40.82 | 4,203 | +0.83(+2.06%) |
Mar 03, 2020 | 40.35 | 40.62 | 39.79 | 39.99 | 5,434 | -0.44(-1.08%) |