Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.71 | 48.71 | 48.15 | 48.36 | 43,544 | +0.04(+0.07%) |
May 28, 2020 | 48.24 | 48.37 | 48.02 | 48.32 | 30,999 | +0.11(+0.22%) |
May 27, 2020 | 48.06 | 48.41 | 47.91 | 48.21 | 20,275 | +0.12(+0.26%) |
May 26, 2020 | 48.49 | 48.49 | 47.89 | 48.09 | 27,361 | +0.11(+0.22%) |
May 22, 2020 | 48.33 | 48.33 | 47.92 | 47.98 | 32,910 | -0.10(-0.20%) |
May 21, 2020 | 48.22 | 48.39 | 47.99 | 48.08 | 58,817 | +0.26(+0.54%) |
May 20, 2020 | 48.06 | 48.32 | 47.77 | 47.82 | 88,483 | -0.45(-0.93%) |
May 19, 2020 | 48.23 | 48.27 | 48.06 | 48.27 | 55,741 | +0.12(+0.24%) |
May 18, 2020 | 48.21 | 48.33 | 48.02 | 48.15 | 23,776 | -0.15(-0.31%) |
May 15, 2020 | 48.46 | 48.53 | 48.11 | 48.30 | 27,648 | +0.03(+0.06%) |
May 14, 2020 | 48.22 | 48.48 | 48.11 | 48.28 | 36,111 | -0.18(-0.37%) |
May 13, 2020 | 48.04 | 48.46 | 48.04 | 48.46 | 53,475 | +0.24(+0.50%) |
May 12, 2020 | 48.01 | 48.29 | 47.78 | 48.21 | 23,741 | +0.37(+0.77%) |
May 11, 2020 | 48.12 | 48.17 | 47.85 | 47.85 | 150,308 | -0.15(-0.32%) |
May 08, 2020 | 48.22 | 48.22 | 47.79 | 48.00 | 26,865 | -0.24(-0.50%) |
May 07, 2020 | 48.41 | 48.41 | 47.71 | 48.24 | 25,162 | +0.60(+1.26%) |
May 06, 2020 | 47.65 | 48.12 | 47.52 | 47.64 | 43,425 | +0.11(+0.23%) |
May 05, 2020 | 47.95 | 48.12 | 47.53 | 47.53 | 42,151 | -0.45(-0.93%) |
May 04, 2020 | 47.93 | 48.15 | 47.71 | 47.98 | 155,854 | -0.21(-0.44%) |
May 01, 2020 | 47.95 | 48.27 | 47.68 | 48.20 | 44,663 | +0.33(+0.68%) |
Apr 30, 2020 | 48.18 | 48.18 | 47.42 | 47.87 | 24,852 | +0.18(+0.37%) |
Apr 29, 2020 | 47.90 | 47.98 | 47.61 | 47.69 | 35,606 | +0.04(+0.09%) |
Apr 28, 2020 | 47.60 | 47.81 | 47.41 | 47.65 | 129,192 | +0.23(+0.49%) |
Apr 27, 2020 | 47.61 | 47.88 | 47.41 | 47.41 | 290,588 | -0.45(-0.95%) |
Apr 24, 2020 | 47.87 | 48.17 | 47.54 | 47.87 | 30,064 | -0.01(-0.02%) |
Apr 23, 2020 | 47.84 | 47.89 | 47.58 | 47.88 | 36,489 | +0.21(+0.45%) |
Apr 22, 2020 | 47.99 | 48.29 | 47.65 | 47.66 | 20,905 | -0.35(-0.72%) |
Apr 21, 2020 | 48.05 | 48.39 | 47.90 | 48.01 | 31,222 | +0.05(+0.11%) |
Apr 20, 2020 | 47.88 | 48.58 | 47.52 | 47.96 | 60,204 | +0.02(+0.04%) |
Apr 17, 2020 | 47.76 | 48.18 | 47.53 | 47.94 | 46,443 | -0.05(-0.11%) |
Apr 16, 2020 | 47.90 | 48.00 | 47.36 | 47.99 | 61,836 | +0.08(+0.17%) |
Apr 15, 2020 | 47.11 | 47.91 | 47.11 | 47.91 | 49,575 | +0.88(+1.88%) |
Apr 14, 2020 | 47.68 | 47.85 | 47.03 | 47.03 | 70,327 | -0.22(-0.47%) |
Apr 13, 2020 | 47.21 | 47.74 | 47.21 | 47.25 | 25,102 | +0.21(+0.44%) |
Apr 09, 2020 | 48.14 | 48.14 | 46.82 | 47.05 | 35,673 | +0.58(+1.25%) |
Apr 08, 2020 | 46.36 | 47.19 | 46.36 | 46.47 | 297,208 | -0.85(-1.79%) |
Apr 07, 2020 | 47.34 | 47.34 | 47.00 | 47.32 | 61,217 | -0.04(-0.09%) |
Apr 06, 2020 | 47.24 | 47.67 | 46.84 | 47.36 | 31,621 | -0.33(-0.69%) |
Apr 03, 2020 | 47.38 | 48.18 | 47.00 | 47.69 | 106,123 | +0.15(+0.32%) |
Apr 02, 2020 | 48.11 | 48.11 | 47.11 | 47.54 | 175,983 | +0.29(+0.60%) |
Apr 01, 2020 | 47.81 | 48.06 | 47.25 | 47.25 | 70,607 | -0.50(-1.04%) |
Mar 31, 2020 | 47.47 | 47.78 | 46.96 | 47.75 | 56,825 | +0.79(+1.69%) |
Mar 30, 2020 | 45.75 | 47.10 | 45.75 | 46.96 | 311,603 | +0.80(+1.73%) |
Mar 27, 2020 | 45.78 | 46.16 | 45.30 | 46.16 | 67,126 | +1.05(+2.33%) |
Mar 26, 2020 | 45.58 | 45.58 | 44.80 | 45.11 | 157,521 | +0.32(+0.71%) |
Mar 25, 2020 | 44.60 | 45.70 | 44.60 | 44.79 | 120,640 | -0.09(-0.20%) |
Mar 24, 2020 | 45.58 | 46.02 | 44.87 | 44.88 | 165,337 | -1.58(-3.41%) |
Mar 23, 2020 | 46.89 | 47.23 | 46.21 | 46.46 | 117,607 | -0.59(-1.25%) |
Mar 20, 2020 | 45.94 | 47.31 | 45.78 | 47.05 | 72,411 | +0.20(+0.42%) |
Mar 19, 2020 | 43.61 | 47.62 | 43.61 | 46.85 | 129,773 | -0.30(-0.64%) |
Mar 18, 2020 | 47.56 | 48.18 | 46.77 | 47.15 | 130,600 | -0.68(-1.43%) |
Mar 17, 2020 | 47.52 | 48.19 | 47.45 | 47.84 | 82,601 | -0.04(-0.07%) |
Mar 16, 2020 | 46.52 | 48.79 | 46.52 | 47.87 | 214,557 | +0.91(+1.93%) |
Mar 13, 2020 | 45.47 | 47.32 | 45.20 | 46.97 | 117,162 | +1.70(+3.75%) |
Mar 12, 2020 | 46.99 | 48.92 | 43.86 | 45.27 | 446,693 | -3.19(-6.59%) |
Mar 11, 2020 | 49.03 | 49.03 | 48.22 | 48.46 | 571,854 | -0.29(-0.60%) |
Mar 10, 2020 | 48.96 | 49.27 | 48.76 | 48.76 | 125,412 | -0.95(-1.91%) |
Mar 09, 2020 | 49.31 | 49.80 | 48.94 | 49.71 | 175,299 | +0.33(+0.67%) |
Mar 06, 2020 | 49.25 | 49.51 | 49.14 | 49.38 | 44,638 | +0.04(+0.09%) |
Mar 05, 2020 | 49.32 | 49.56 | 49.16 | 49.33 | 81,325 | +0.47(+0.96%) |
Mar 04, 2020 | 49.44 | 49.44 | 48.86 | 48.86 | 76,136 | -0.19(-0.38%) |
Mar 03, 2020 | 48.92 | 49.30 | 48.66 | 49.05 | 77,196 | +0.25(+0.51%) |