Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 48.73 | 49.00 | 48.73 | 48.82 | 1,207 | +0.04(+0.09%) |
Jun 29, 2020 | 48.81 | 48.81 | 48.68 | 48.78 | 2,815 | +0.18(+0.37%) |
Jun 26, 2020 | 48.38 | 48.60 | 48.38 | 48.60 | 738 | +0.14(+0.28%) |
Jun 25, 2020 | 48.45 | 48.46 | 48.40 | 48.46 | 1,211 | -0.13(-0.27%) |
Jun 24, 2020 | 48.46 | 48.59 | 48.46 | 48.59 | 11,330 | +0.09(+0.18%) |
Jun 23, 2020 | 48.52 | 48.53 | 48.49 | 48.51 | 894 | -0.20(-0.41%) |
Jun 22, 2020 | 48.85 | 48.85 | 48.71 | 48.71 | 3,377 | +0.14(+0.28%) |
Jun 19, 2020 | 48.79 | 48.79 | 48.57 | 48.57 | 3,071 | -0.18(-0.37%) |
Jun 18, 2020 | 48.53 | 48.75 | 48.53 | 48.75 | 1,954 | +0.22(+0.44%) |
Jun 17, 2020 | 48.39 | 48.54 | 48.39 | 48.53 | 667 | +0.08(+0.16%) |
Jun 16, 2020 | 48.71 | 48.71 | 48.45 | 48.46 | 1,499 | -0.31(-0.63%) |
Jun 15, 2020 | 48.70 | 48.81 | 48.42 | 48.76 | 3,121 | +0.06(+0.13%) |
Jun 12, 2020 | 49.05 | 49.05 | 48.70 | 48.70 | 741 | -0.19(-0.39%) |
Jun 11, 2020 | 49.16 | 49.19 | 48.89 | 48.89 | 4,217 | -0.26(-0.52%) |
Jun 10, 2020 | 48.88 | 49.15 | 48.88 | 49.15 | 1,058 | +0.44(+0.90%) |
Jun 09, 2020 | 48.81 | 48.89 | 48.68 | 48.71 | 4,979 | +0.08(+0.16%) |
Jun 08, 2020 | 47.83 | 48.63 | 47.83 | 48.63 | 33,973 | +0.56(+1.17%) |
Jun 05, 2020 | 47.92 | 48.15 | 47.87 | 48.07 | 4,978 | -0.18(-0.37%) |
Jun 04, 2020 | 48.51 | 48.51 | 48.25 | 48.25 | 1,877 | -0.51(-1.05%) |
Jun 03, 2020 | 48.92 | 48.95 | 48.55 | 48.76 | 2,274 | -0.36(-0.73%) |
Jun 02, 2020 | 49.08 | 49.11 | 48.99 | 49.11 | 4,973 | -0.08(-0.17%) |
Jun 01, 2020 | 49.09 | 49.20 | 48.99 | 49.20 | 1,129 | +0.03(+0.06%) |
May 29, 2020 | 48.68 | 49.17 | 48.67 | 49.17 | 3,177 | +0.52(+1.07%) |
May 28, 2020 | 48.53 | 48.71 | 48.53 | 48.65 | 2,467 | +0.27(+0.55%) |
May 27, 2020 | 48.34 | 48.38 | 48.28 | 48.38 | 58,974 | +0.11(+0.22%) |
May 26, 2020 | 48.53 | 48.53 | 48.27 | 48.27 | 3,385 | -0.35(-0.72%) |
May 22, 2020 | 48.44 | 48.63 | 48.44 | 48.63 | 4,660 | +0.23(+0.49%) |
May 21, 2020 | 48.46 | 48.46 | 48.39 | 48.39 | 3,756 | -0.13(-0.26%) |
May 20, 2020 | 48.41 | 48.54 | 48.41 | 48.52 | 1,397 | +0.16(+0.32%) |
May 19, 2020 | 48.38 | 48.38 | 48.35 | 48.36 | 1,816 | -0.07(-0.14%) |
May 18, 2020 | 48.58 | 48.58 | 48.39 | 48.43 | 16,049 | -0.06(-0.12%) |
May 15, 2020 | 48.89 | 48.89 | 48.26 | 48.49 | 95,961 | -0.14(-0.29%) |
May 14, 2020 | 48.33 | 48.69 | 48.33 | 48.63 | 21,603 | +0.46(+0.96%) |
May 13, 2020 | 48.29 | 48.29 | 48.05 | 48.17 | 5,078 | +0.11(+0.22%) |
May 12, 2020 | 48.07 | 48.11 | 47.93 | 48.06 | 6,545 | +0.19(+0.40%) |
May 11, 2020 | 47.89 | 47.89 | 47.72 | 47.87 | 3,334 | -0.37(-0.76%) |
May 08, 2020 | 48.29 | 48.29 | 48.12 | 48.24 | 5,613 | -0.04(-0.07%) |
May 07, 2020 | 47.87 | 48.40 | 47.87 | 48.27 | 3,325 | +0.60(+1.27%) |
May 06, 2020 | 48.11 | 48.11 | 47.66 | 47.67 | 6,441 | -1.02(-2.09%) |
May 05, 2020 | 48.49 | 48.69 | 48.49 | 48.69 | 2,729 | +0.09(+0.18%) |
May 04, 2020 | 48.42 | 48.60 | 48.42 | 48.60 | 1,415 | +0.05(+0.11%) |
May 01, 2020 | 48.62 | 48.63 | 48.43 | 48.55 | 4,342 | -0.23(-0.47%) |
Apr 30, 2020 | 49.38 | 49.38 | 48.65 | 48.78 | 6,209 | -0.71(-1.44%) |
Apr 29, 2020 | 49.77 | 49.77 | 49.49 | 49.49 | 3,731 | -0.17(-0.35%) |
Apr 28, 2020 | 49.73 | 49.79 | 49.66 | 49.67 | 3,529 | +0.20(+0.40%) |
Apr 27, 2020 | 49.81 | 49.81 | 49.44 | 49.47 | 3,709 | -0.31(-0.63%) |
Apr 24, 2020 | 49.57 | 49.83 | 49.38 | 49.78 | 2,436 | +0.07(+0.14%) |
Apr 23, 2020 | 49.88 | 49.88 | 49.66 | 49.71 | 5,068 | -0.02(-0.05%) |
Apr 22, 2020 | 49.53 | 49.76 | 49.52 | 49.74 | 5,518 | +0.42(+0.86%) |
Apr 21, 2020 | 49.42 | 49.42 | 49.18 | 49.31 | 8,520 | -0.06(-0.12%) |
Apr 20, 2020 | 49.88 | 49.88 | 49.32 | 49.37 | 3,446 | -0.32(-0.64%) |
Apr 17, 2020 | 49.89 | 49.89 | 49.48 | 49.69 | 6,990 | -0.05(-0.10%) |
Apr 16, 2020 | 49.94 | 49.94 | 49.70 | 49.74 | 5,885 | +0.21(+0.41%) |
Apr 15, 2020 | 49.46 | 49.66 | 49.37 | 49.54 | 11,286 | +0.09(+0.18%) |
Apr 14, 2020 | 49.46 | 49.53 | 49.30 | 49.45 | 9,490 | +0.43(+0.88%) |
Apr 13, 2020 | 49.78 | 49.78 | 48.89 | 49.02 | 15,272 | -0.42(-0.84%) |
Apr 09, 2020 | 48.86 | 49.66 | 48.80 | 49.43 | 18,641 | +0.97(+2.01%) |
Apr 08, 2020 | 48.11 | 48.46 | 47.80 | 48.46 | 5,947 | +0.47(+0.98%) |
Apr 07, 2020 | 48.15 | 48.35 | 47.99 | 47.99 | 1,512 | -0.48(-0.99%) |
Apr 06, 2020 | 48.00 | 48.47 | 48.00 | 48.47 | 1,114 | +1.27(+2.70%) |
Apr 03, 2020 | 47.57 | 47.71 | 47.19 | 47.19 | 4,554 | -0.35(-0.74%) |
Apr 02, 2020 | 47.39 | 47.54 | 47.21 | 47.54 | 2,510 | +0.87(+1.86%) |