Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.22 | 47.42 | 47.22 | 47.41 | 5,481 | +0.17(+0.36%) |
May 28, 2020 | 47.19 | 47.31 | 47.17 | 47.24 | 4,460 | -0.01(-0.02%) |
May 27, 2020 | 47.31 | 47.31 | 47.23 | 47.25 | 3,456 | +0.07(+0.15%) |
May 26, 2020 | 47.25 | 47.25 | 47.13 | 47.18 | 1,721 | +0.01(+0.03%) |
May 22, 2020 | 47.14 | 47.24 | 47.14 | 47.17 | 1,753 | +0.20(+0.43%) |
May 21, 2020 | 46.95 | 46.97 | 46.95 | 46.97 | 397 | +0.06(+0.14%) |
May 20, 2020 | 46.91 | 46.97 | 46.83 | 46.90 | 3,450 | +0.14(+0.29%) |
May 19, 2020 | 46.72 | 46.77 | 46.71 | 46.77 | 1,542 | +0.14(+0.29%) |
May 18, 2020 | 46.66 | 46.72 | 46.63 | 46.63 | 2,664 | +0.05(+0.10%) |
May 15, 2020 | 46.53 | 46.64 | 46.53 | 46.58 | 767 | +0.04(+0.08%) |
May 14, 2020 | 46.52 | 46.55 | 46.46 | 46.55 | 2,341 | +0.11(+0.24%) |
May 13, 2020 | 46.49 | 46.51 | 46.44 | 46.44 | 3,246 | +0.13(+0.29%) |
May 12, 2020 | 46.41 | 46.42 | 46.30 | 46.30 | 9,655 | -0.04(-0.08%) |
May 11, 2020 | 46.31 | 46.35 | 46.20 | 46.34 | 5,523 | +0.05(+0.12%) |
May 08, 2020 | 46.34 | 46.36 | 46.23 | 46.29 | 11,181 | -0.00(-0.01%) |
May 07, 2020 | 46.21 | 46.36 | 46.12 | 46.29 | 40,493 | +0.15(+0.32%) |
May 06, 2020 | 46.18 | 46.21 | 46.11 | 46.15 | 5,680 | -0.01(-0.02%) |
May 05, 2020 | 46.20 | 46.21 | 46.14 | 46.15 | 4,128 | +0.03(+0.07%) |
May 04, 2020 | 46.14 | 46.18 | 45.89 | 46.12 | 19,029 | +0.15(+0.32%) |
May 01, 2020 | 45.96 | 46.06 | 45.92 | 45.98 | 12,387 | +0.29(+0.64%) |
Apr 30, 2020 | 45.76 | 45.76 | 45.68 | 45.68 | 1,318 | -0.12(-0.26%) |
Apr 29, 2020 | 45.79 | 45.94 | 45.72 | 45.80 | 10,235 | -0.06(-0.13%) |
Apr 28, 2020 | 46.08 | 46.08 | 45.86 | 45.86 | 13,520 | -0.19(-0.42%) |
Apr 27, 2020 | 45.91 | 46.13 | 45.75 | 46.05 | 21,762 | +0.03(+0.06%) |
Apr 24, 2020 | 45.98 | 46.08 | 45.85 | 46.02 | 5,272 | -0.17(-0.36%) |
Apr 23, 2020 | 46.19 | 46.32 | 46.16 | 46.19 | 3,860 | -0.18(-0.39%) |
Apr 22, 2020 | 46.39 | 46.39 | 46.27 | 46.37 | 6,921 | -0.11(-0.23%) |
Apr 21, 2020 | 46.65 | 46.65 | 46.40 | 46.48 | 22,192 | -0.23(-0.49%) |
Apr 20, 2020 | 46.71 | 46.72 | 46.71 | 46.71 | 7,422 | -0.08(-0.18%) |
Apr 17, 2020 | 46.89 | 46.92 | 46.77 | 46.79 | 15,157 | -0.00(-0.01%) |
Apr 16, 2020 | 46.82 | 46.86 | 46.75 | 46.79 | 2,995 | -0.08(-0.17%) |
Apr 15, 2020 | 46.84 | 46.93 | 46.83 | 46.87 | 17,455 | +0.17(+0.37%) |
Apr 14, 2020 | 46.68 | 46.73 | 46.49 | 46.70 | 17,509 | +0.16(+0.34%) |
Apr 13, 2020 | 46.67 | 46.82 | 46.52 | 46.54 | 36,823 | +0.12(+0.26%) |
Apr 09, 2020 | 46.51 | 46.52 | 46.39 | 46.42 | 6,150 | +0.27(+0.58%) |
Apr 08, 2020 | 46.13 | 46.22 | 46.06 | 46.15 | 12,716 | +0.01(+0.03%) |
Apr 07, 2020 | 46.11 | 46.18 | 46.01 | 46.13 | 13,708 | +0.39(+0.85%) |
Apr 06, 2020 | 45.75 | 45.86 | 45.75 | 45.75 | 3,007 | +0.31(+0.68%) |
Apr 03, 2020 | 45.40 | 45.54 | 45.40 | 45.44 | 11,862 | +0.17(+0.37%) |
Apr 02, 2020 | 45.29 | 45.32 | 45.22 | 45.27 | 3,756 | -0.25(-0.55%) |
Apr 01, 2020 | 45.98 | 45.98 | 45.52 | 45.52 | 14,852 | -1.27(-2.71%) |
Mar 31, 2020 | 46.90 | 46.90 | 46.75 | 46.78 | 54,766 | -0.16(-0.33%) |
Mar 30, 2020 | 46.96 | 47.06 | 46.93 | 46.94 | 2,946 | +0.00(+0.00%) |
Mar 27, 2020 | 46.91 | 46.94 | 46.81 | 46.94 | 2,090 | +0.39(+0.84%) |
Mar 26, 2020 | 46.57 | 46.76 | 46.37 | 46.55 | 33,050 | +1.26(+2.79%) |
Mar 25, 2020 | 44.53 | 45.31 | 44.53 | 45.28 | 2,732 | +1.46(+3.33%) |
Mar 24, 2020 | 43.51 | 43.94 | 43.45 | 43.82 | 42,466 | +0.60(+1.38%) |
Mar 23, 2020 | 42.17 | 43.35 | 42.17 | 43.23 | 24,625 | -0.54(-1.23%) |
Mar 20, 2020 | 43.81 | 44.08 | 43.32 | 43.77 | 84,164 | -1.28(-2.84%) |
Mar 19, 2020 | 45.76 | 45.76 | 44.94 | 45.04 | 102,264 | -0.69(-1.51%) |
Mar 18, 2020 | 46.13 | 46.13 | 44.47 | 45.73 | 18,623 | -0.79(-1.69%) |
Mar 17, 2020 | 46.70 | 48.22 | 46.51 | 46.52 | 113,735 | -0.16(-0.35%) |
Mar 16, 2020 | 46.74 | 46.75 | 46.64 | 46.68 | 18,210 | -0.40(-0.85%) |
Mar 13, 2020 | 46.93 | 47.18 | 46.93 | 47.08 | 19,363 | +0.28(+0.60%) |
Mar 12, 2020 | 46.69 | 47.02 | 46.10 | 46.80 | 28,464 | -1.87(-3.84%) |
Mar 11, 2020 | 48.98 | 48.98 | 48.66 | 48.67 | 11,555 | -0.58(-1.17%) |
Mar 10, 2020 | 49.76 | 49.76 | 49.23 | 49.25 | 11,165 | -0.66(-1.32%) |
Mar 09, 2020 | 49.97 | 50.05 | 49.90 | 49.91 | 11,445 | +0.23(+0.46%) |
Mar 06, 2020 | 49.73 | 49.75 | 49.61 | 49.68 | 9,241 | +0.08(+0.16%) |
Mar 05, 2020 | 49.59 | 49.64 | 49.56 | 49.60 | 52,113 | +0.03(+0.06%) |
Mar 04, 2020 | 49.62 | 49.62 | 49.57 | 49.57 | 9,482 | +0.02(+0.03%) |
Mar 03, 2020 | 49.66 | 49.66 | 49.53 | 49.56 | 8,525 | -0.02(-0.04%) |