Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.67 | 47.82 | 47.48 | 47.76 | 17,991 | +0.03(+0.05%) |
May 28, 2020 | 47.83 | 48.03 | 47.68 | 47.73 | 22,289 | -0.04(-0.07%) |
May 27, 2020 | 47.58 | 47.77 | 47.31 | 47.77 | 22,908 | +0.54(+1.15%) |
May 26, 2020 | 47.21 | 47.41 | 47.19 | 47.22 | 34,598 | +0.58(+1.25%) |
May 22, 2020 | 46.48 | 46.65 | 46.40 | 46.64 | 32,188 | +0.06(+0.12%) |
May 21, 2020 | 46.81 | 46.81 | 46.46 | 46.59 | 26,771 | -0.12(-0.26%) |
May 20, 2020 | 46.61 | 46.84 | 46.51 | 46.71 | 37,316 | +0.38(+0.82%) |
May 19, 2020 | 46.55 | 46.67 | 46.32 | 46.32 | 22,547 | -0.26(-0.56%) |
May 18, 2020 | 46.40 | 46.70 | 46.26 | 46.59 | 39,428 | +1.00(+2.19%) |
May 15, 2020 | 45.36 | 45.63 | 45.36 | 45.59 | 27,095 | +0.12(+0.26%) |
May 14, 2020 | 44.93 | 45.48 | 44.71 | 45.47 | 19,815 | +0.27(+0.59%) |
May 13, 2020 | 45.80 | 45.80 | 45.04 | 45.20 | 45,985 | -0.66(-1.44%) |
May 12, 2020 | 46.51 | 46.51 | 45.86 | 45.86 | 24,157 | -0.56(-1.21%) |
May 11, 2020 | 46.34 | 46.57 | 46.23 | 46.43 | 35,747 | -0.08(-0.18%) |
May 08, 2020 | 46.33 | 46.54 | 46.33 | 46.51 | 42,278 | +0.54(+1.18%) |
May 07, 2020 | 46.02 | 46.27 | 45.97 | 45.97 | 31,274 | +0.26(+0.56%) |
May 06, 2020 | 46.10 | 46.13 | 45.71 | 45.71 | 24,049 | -0.22(-0.48%) |
May 05, 2020 | 45.93 | 46.16 | 45.86 | 45.93 | 19,941 | +0.28(+0.61%) |
May 04, 2020 | 45.35 | 45.70 | 45.35 | 45.65 | 39,998 | +0.02(+0.04%) |
May 01, 2020 | 45.93 | 45.93 | 45.51 | 45.63 | 38,592 | -0.67(-1.45%) |
Apr 30, 2020 | 46.67 | 46.67 | 46.29 | 46.31 | 30,985 | -0.65(-1.38%) |
Apr 29, 2020 | 46.88 | 47.10 | 46.76 | 46.95 | 50,792 | +0.70(+1.52%) |
Apr 28, 2020 | 46.54 | 46.66 | 46.16 | 46.25 | 42,458 | +0.10(+0.21%) |
Apr 27, 2020 | 45.67 | 46.20 | 45.66 | 46.16 | 21,040 | +0.65(+1.43%) |
Apr 24, 2020 | 45.37 | 45.58 | 45.14 | 45.50 | 72,957 | +0.31(+0.69%) |
Apr 23, 2020 | 45.28 | 45.53 | 45.14 | 45.19 | 34,866 | +0.10(+0.23%) |
Apr 22, 2020 | 45.16 | 45.26 | 44.94 | 45.09 | 46,344 | +0.37(+0.82%) |
Apr 21, 2020 | 44.94 | 45.04 | 44.64 | 44.72 | 90,317 | -0.69(-1.53%) |
Apr 20, 2020 | 45.41 | 45.78 | 45.32 | 45.42 | 69,078 | -0.41(-0.90%) |
Apr 17, 2020 | 45.62 | 45.83 | 45.50 | 45.83 | 62,875 | +0.78(+1.74%) |
Apr 16, 2020 | 45.11 | 45.11 | 44.77 | 45.04 | 78,678 | +0.07(+0.16%) |
Apr 15, 2020 | 45.03 | 45.16 | 44.90 | 44.97 | 45,144 | -0.70(-1.53%) |
Apr 14, 2020 | 45.43 | 45.80 | 45.43 | 45.67 | 84,342 | +0.62(+1.37%) |
Apr 13, 2020 | 45.62 | 45.62 | 44.86 | 45.05 | 55,886 | -0.57(-1.25%) |
Apr 09, 2020 | 45.56 | 45.93 | 45.42 | 45.62 | 55,612 | +0.50(+1.10%) |
Apr 08, 2020 | 44.44 | 45.18 | 44.31 | 45.13 | 66,498 | +0.83(+1.87%) |
Apr 07, 2020 | 45.01 | 45.03 | 44.24 | 44.30 | 57,933 | +0.21(+0.48%) |
Apr 06, 2020 | 43.37 | 44.08 | 43.37 | 44.08 | 108,148 | +1.60(+3.78%) |
Apr 03, 2020 | 42.90 | 43.04 | 42.33 | 42.48 | 98,601 | -0.49(-1.14%) |
Apr 02, 2020 | 42.32 | 43.24 | 42.32 | 42.97 | 99,909 | +0.44(+1.04%) |
Apr 01, 2020 | 42.68 | 42.76 | 42.49 | 42.53 | 170,541 | -0.50(-1.16%) |
Mar 31, 2020 | 43.14 | 43.24 | 43.02 | 43.02 | 120,759 | -0.20(-0.47%) |
Mar 30, 2020 | 43.08 | 43.26 | 42.94 | 43.23 | 77,072 | +0.23(+0.54%) |
Mar 27, 2020 | 42.94 | 43.25 | 42.87 | 42.99 | 254,477 | -0.24(-0.54%) |
Mar 26, 2020 | 42.76 | 43.27 | 42.76 | 43.23 | 320,373 | +0.57(+1.33%) |
Mar 25, 2020 | 42.44 | 43.01 | 42.36 | 42.66 | 105,371 | +0.23(+0.55%) |
Mar 24, 2020 | 42.10 | 42.46 | 41.93 | 42.43 | 105,705 | +0.78(+1.86%) |
Mar 23, 2020 | 41.94 | 42.06 | 41.51 | 41.65 | 161,915 | -0.33(-0.79%) |
Mar 20, 2020 | 42.43 | 42.55 | 41.93 | 41.98 | 108,798 | -0.38(-0.89%) |
Mar 19, 2020 | 42.19 | 42.50 | 41.92 | 42.36 | 129,226 | +0.13(+0.30%) |
Mar 18, 2020 | 42.31 | 42.59 | 41.75 | 42.23 | 161,415 | -0.69(-1.61%) |
Mar 17, 2020 | 42.64 | 42.96 | 42.31 | 42.92 | 84,900 | +0.55(+1.31%) |
Mar 16, 2020 | 39.70 | 43.04 | 39.70 | 42.37 | 187,922 | -1.13(-2.59%) |
Mar 13, 2020 | 43.49 | 43.53 | 42.83 | 43.50 | 189,718 | +0.58(+1.35%) |
Mar 12, 2020 | 43.07 | 43.45 | 42.62 | 42.92 | 102,706 | -0.97(-2.22%) |
Mar 11, 2020 | 44.08 | 44.18 | 43.76 | 43.89 | 87,519 | -0.49(-1.11%) |
Mar 10, 2020 | 44.36 | 44.39 | 43.37 | 44.38 | 105,663 | +0.37(+0.84%) |
Mar 09, 2020 | 43.98 | 45.39 | 43.92 | 44.02 | 68,267 | -0.87(-1.95%) |
Mar 06, 2020 | 44.54 | 44.90 | 44.54 | 44.89 | 79,435 | -0.25(-0.55%) |
Mar 05, 2020 | 45.00 | 45.23 | 44.86 | 45.14 | 90,490 | -0.28(-0.61%) |
Mar 04, 2020 | 45.17 | 45.46 | 45.04 | 45.41 | 49,321 | +0.36(+0.80%) |
Mar 03, 2020 | 45.24 | 45.40 | 44.94 | 45.06 | 46,643 | -4.51(-9.10%) |