Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.51 | 43.77 | 43.12 | 43.69 | 168,856 | +0.22(+0.50%) |
May 28, 2020 | 43.55 | 43.86 | 43.44 | 43.47 | 200,319 | +0.25(+0.59%) |
May 27, 2020 | 43.14 | 43.24 | 42.75 | 43.21 | 76,817 | +0.51(+1.19%) |
May 26, 2020 | 42.86 | 42.92 | 42.67 | 42.71 | 130,972 | +1.12(+2.71%) |
May 22, 2020 | 41.34 | 41.62 | 41.18 | 41.58 | 100,961 | +0.11(+0.26%) |
May 21, 2020 | 41.71 | 41.74 | 41.32 | 41.47 | 91,533 | -0.29(-0.70%) |
May 20, 2020 | 41.72 | 42.00 | 41.69 | 41.76 | 509,740 | +0.62(+1.50%) |
May 19, 2020 | 41.54 | 41.54 | 41.15 | 41.15 | 101,238 | -0.54(-1.31%) |
May 18, 2020 | 41.29 | 41.86 | 41.25 | 41.69 | 694,695 | +1.44(+3.58%) |
May 15, 2020 | 40.16 | 40.33 | 39.91 | 40.25 | 239,066 | -0.14(-0.34%) |
May 14, 2020 | 39.84 | 40.40 | 39.44 | 40.38 | 337,219 | -0.00(-0.01%) |
May 13, 2020 | 40.94 | 40.94 | 40.15 | 40.39 | 235,216 | -0.44(-1.08%) |
May 12, 2020 | 41.56 | 41.58 | 40.83 | 40.83 | 407,333 | -0.63(-1.51%) |
May 11, 2020 | 41.15 | 41.57 | 41.09 | 41.45 | 381,008 | +0.09(+0.22%) |
May 08, 2020 | 41.16 | 41.37 | 41.09 | 41.36 | 84,648 | +0.76(+1.88%) |
May 07, 2020 | 40.69 | 40.88 | 40.58 | 40.60 | 83,469 | +0.21(+0.52%) |
May 06, 2020 | 41.11 | 41.11 | 40.37 | 40.39 | 54,879 | -0.52(-1.26%) |
May 05, 2020 | 41.05 | 41.26 | 40.86 | 40.91 | 112,361 | +0.16(+0.40%) |
May 04, 2020 | 40.58 | 40.75 | 40.31 | 40.75 | 62,510 | +0.16(+0.40%) |
May 01, 2020 | 40.88 | 41.02 | 40.58 | 40.58 | 223,525 | -0.94(-2.27%) |
Apr 30, 2020 | 41.93 | 41.93 | 41.38 | 41.53 | 96,315 | -0.97(-2.28%) |
Apr 29, 2020 | 42.54 | 42.71 | 42.30 | 42.50 | 82,664 | +0.76(+1.81%) |
Apr 28, 2020 | 42.23 | 42.23 | 41.70 | 41.74 | 159,486 | +0.12(+0.29%) |
Apr 27, 2020 | 41.18 | 41.69 | 41.18 | 41.62 | 223,503 | +0.72(+1.75%) |
Apr 24, 2020 | 40.76 | 41.00 | 40.45 | 40.90 | 120,029 | +0.40(+0.99%) |
Apr 23, 2020 | 40.82 | 41.20 | 40.49 | 40.50 | 116,891 | -0.20(-0.49%) |
Apr 22, 2020 | 40.76 | 40.82 | 40.42 | 40.70 | 115,402 | +0.77(+1.93%) |
Apr 21, 2020 | 40.14 | 40.41 | 39.77 | 39.93 | 216,020 | -0.79(-1.94%) |
Apr 20, 2020 | 40.99 | 41.43 | 40.72 | 40.72 | 66,970 | -0.88(-2.12%) |
Apr 17, 2020 | 41.44 | 41.60 | 41.05 | 41.60 | 231,681 | +0.97(+2.39%) |
Apr 16, 2020 | 40.80 | 40.84 | 40.33 | 40.63 | 330,471 | +0.10(+0.25%) |
Apr 15, 2020 | 40.66 | 40.84 | 40.43 | 40.53 | 65,414 | -1.17(-2.80%) |
Apr 14, 2020 | 41.44 | 41.73 | 41.37 | 41.70 | 146,264 | +0.94(+2.31%) |
Apr 13, 2020 | 41.24 | 41.24 | 40.47 | 40.75 | 257,840 | -0.67(-1.62%) |
Apr 09, 2020 | 40.95 | 41.65 | 40.91 | 41.42 | 114,518 | +0.98(+2.42%) |
Apr 08, 2020 | 39.90 | 40.55 | 39.47 | 40.45 | 211,134 | +0.85(+2.15%) |
Apr 07, 2020 | 40.89 | 40.89 | 39.53 | 39.59 | 188,454 | +0.06(+0.16%) |
Apr 06, 2020 | 38.91 | 39.74 | 38.69 | 39.53 | 179,375 | +2.01(+5.34%) |
Apr 03, 2020 | 37.99 | 38.09 | 37.23 | 37.53 | 295,057 | -0.76(-1.99%) |
Apr 02, 2020 | 37.23 | 38.36 | 37.23 | 38.29 | 245,251 | +1.00(+2.68%) |
Apr 01, 2020 | 37.81 | 37.96 | 37.02 | 37.29 | 167,674 | -1.91(-4.88%) |
Mar 31, 2020 | 39.33 | 39.65 | 38.81 | 39.20 | 414,318 | -0.48(-1.21%) |
Mar 30, 2020 | 38.84 | 39.68 | 38.63 | 39.68 | 484,823 | +1.05(+2.72%) |
Mar 27, 2020 | 38.35 | 39.54 | 38.31 | 38.63 | 416,519 | -1.01(-2.54%) |
Mar 26, 2020 | 37.89 | 39.98 | 37.89 | 39.64 | 664,693 | +2.17(+5.79%) |
Mar 25, 2020 | 36.89 | 38.70 | 36.35 | 37.47 | 616,170 | +0.73(+2.00%) |
Mar 24, 2020 | 35.93 | 36.75 | 35.44 | 36.74 | 183,169 | +2.62(+7.69%) |
Mar 23, 2020 | 35.26 | 35.28 | 33.80 | 34.11 | 1,848,709 | -1.27(-3.59%) |
Mar 20, 2020 | 37.09 | 37.32 | 35.19 | 35.38 | 228,595 | -1.07(-2.94%) |
Mar 19, 2020 | 36.43 | 37.28 | 35.71 | 36.46 | 258,548 | +0.14(+0.37%) |
Mar 18, 2020 | 36.06 | 37.22 | 34.89 | 36.32 | 170,052 | -1.99(-5.20%) |
Mar 17, 2020 | 36.72 | 38.62 | 36.72 | 38.31 | 146,361 | +2.38(+6.63%) |
Mar 16, 2020 | 36.02 | 37.80 | 34.94 | 35.93 | 265,080 | -4.39(-10.90%) |
Mar 13, 2020 | 39.91 | 40.33 | 37.42 | 40.33 | 1,191,193 | +3.01(+8.08%) |
Mar 12, 2020 | 39.05 | 39.91 | 37.22 | 37.31 | 129,316 | -4.60(-10.98%) |
Mar 11, 2020 | 42.75 | 42.77 | 41.52 | 41.92 | 57,494 | -2.04(-4.64%) |
Mar 10, 2020 | 43.90 | 43.95 | 42.22 | 43.95 | 146,921 | +1.25(+2.94%) |
Mar 09, 2020 | 43.30 | 44.15 | 41.70 | 42.70 | 106,919 | -3.74(-8.05%) |
Mar 06, 2020 | 46.02 | 46.47 | 45.68 | 46.44 | 56,739 | -0.69(-1.47%) |
Mar 05, 2020 | 47.18 | 47.63 | 46.80 | 47.13 | 73,707 | -1.01(-2.10%) |
Mar 04, 2020 | 47.24 | 48.20 | 47.15 | 48.14 | 62,612 | +1.71(+3.69%) |
Mar 03, 2020 | 46.96 | 47.57 | 46.22 | 46.43 | 106,349 | -0.46(-0.98%) |