Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 47.91 | 47.94 | 47.87 | 47.93 | 226,682 | +0.02(+0.04%) |
Jun 29, 2020 | 47.91 | 47.92 | 47.86 | 47.91 | 344,795 | +0.00(+0.00%) |
Jun 26, 2020 | 47.90 | 47.91 | 47.86 | 47.91 | 340,680 | +0.00(+0.00%) |
Jun 25, 2020 | 47.88 | 47.92 | 47.86 | 47.91 | 209,050 | -0.01(-0.02%) |
Jun 24, 2020 | 47.91 | 47.93 | 47.87 | 47.92 | 399,502 | +0.01(+0.02%) |
Jun 23, 2020 | 47.87 | 47.91 | 47.84 | 47.91 | 412,617 | +0.08(+0.16%) |
Jun 22, 2020 | 47.89 | 47.91 | 47.83 | 47.83 | 229,074 | -0.06(-0.12%) |
Jun 19, 2020 | 47.81 | 47.93 | 47.81 | 47.89 | 436,204 | +0.06(+0.12%) |
Jun 18, 2020 | 47.81 | 47.88 | 47.81 | 47.83 | 246,447 | -0.04(-0.08%) |
Jun 17, 2020 | 47.87 | 47.89 | 47.81 | 47.87 | 319,695 | +0.00(+0.00%) |
Jun 16, 2020 | 47.89 | 47.92 | 47.82 | 47.87 | 371,894 | -0.04(-0.08%) |
Jun 15, 2020 | 47.90 | 47.92 | 47.86 | 47.91 | 216,171 | +0.02(+0.04%) |
Jun 12, 2020 | 47.88 | 47.93 | 47.84 | 47.89 | 263,991 | -0.03(-0.06%) |
Jun 11, 2020 | 47.95 | 47.95 | 47.80 | 47.92 | 528,693 | +0.03(+0.06%) |
Jun 10, 2020 | 47.89 | 47.94 | 47.86 | 47.89 | 540,709 | -0.04(-0.08%) |
Jun 09, 2020 | 47.88 | 47.94 | 47.83 | 47.93 | 678,166 | +0.04(+0.08%) |
Jun 08, 2020 | 47.87 | 47.90 | 47.82 | 47.89 | 739,179 | +0.01(+0.02%) |
Jun 05, 2020 | 47.92 | 47.93 | 47.82 | 47.88 | 651,393 | -0.04(-0.08%) |
Jun 04, 2020 | 47.88 | 47.95 | 47.88 | 47.92 | 509,969 | -0.02(-0.04%) |
Jun 03, 2020 | 47.91 | 47.97 | 47.87 | 47.94 | 662,274 | -0.02(-0.04%) |
Jun 02, 2020 | 47.92 | 47.98 | 47.89 | 47.95 | 442,051 | +0.07(+0.14%) |
Jun 01, 2020 | 47.93 | 48.01 | 47.89 | 47.89 | 531,764 | -0.08(-0.16%) |
May 29, 2020 | 47.96 | 47.99 | 47.95 | 47.96 | 506,222 | +0.01(+0.02%) |
May 28, 2020 | 47.92 | 47.97 | 47.89 | 47.95 | 442,510 | +0.07(+0.14%) |
May 27, 2020 | 47.92 | 47.95 | 47.88 | 47.89 | 413,802 | +0.03(+0.06%) |
May 26, 2020 | 47.86 | 47.92 | 47.83 | 47.86 | 442,570 | -0.04(-0.08%) |
May 22, 2020 | 47.83 | 47.91 | 47.82 | 47.90 | 301,233 | +0.12(+0.24%) |
May 21, 2020 | 47.76 | 47.89 | 47.76 | 47.78 | 495,945 | +0.04(+0.08%) |
May 20, 2020 | 47.65 | 47.75 | 47.63 | 47.74 | 540,801 | +0.12(+0.24%) |
May 19, 2020 | 47.58 | 47.64 | 47.53 | 47.63 | 255,264 | +0.10(+0.20%) |
May 18, 2020 | 47.50 | 47.59 | 47.43 | 47.53 | 417,599 | +0.11(+0.22%) |
May 15, 2020 | 47.46 | 47.48 | 47.37 | 47.43 | 597,884 | +0.00(+0.00%) |
May 14, 2020 | 47.41 | 47.47 | 47.35 | 47.43 | 1,033,362 | +0.09(+0.18%) |
May 13, 2020 | 47.33 | 47.42 | 47.31 | 47.34 | 413,523 | -0.01(-0.02%) |
May 12, 2020 | 47.28 | 47.39 | 47.26 | 47.35 | 280,158 | +0.05(+0.10%) |
May 11, 2020 | 47.29 | 47.34 | 47.24 | 47.30 | 496,477 | +0.05(+0.10%) |
May 08, 2020 | 47.18 | 47.27 | 47.12 | 47.25 | 535,492 | +0.11(+0.22%) |
May 07, 2020 | 47.08 | 47.16 | 47.06 | 47.15 | 444,600 | +0.12(+0.24%) |
May 06, 2020 | 47.03 | 47.09 | 47.02 | 47.03 | 387,904 | +0.00(+0.00%) |
May 05, 2020 | 47.06 | 47.09 | 46.99 | 47.03 | 628,204 | +0.00(+0.00%) |
May 04, 2020 | 46.96 | 47.04 | 46.95 | 47.03 | 507,806 | +0.07(+0.14%) |
May 01, 2020 | 46.91 | 47.01 | 46.91 | 46.97 | 566,011 | +0.10(+0.21%) |
Apr 30, 2020 | 46.91 | 46.97 | 46.85 | 46.87 | 610,890 | +0.01(+0.02%) |
Apr 29, 2020 | 46.93 | 46.93 | 46.83 | 46.86 | 314,472 | -0.04(-0.08%) |
Apr 28, 2020 | 46.97 | 47.04 | 46.83 | 46.89 | 520,653 | -0.08(-0.16%) |
Apr 27, 2020 | 46.82 | 47.03 | 46.78 | 46.97 | 650,428 | +0.01(+0.02%) |
Apr 24, 2020 | 46.80 | 47.05 | 46.77 | 46.96 | 663,519 | +0.06(+0.12%) |
Apr 23, 2020 | 46.99 | 47.01 | 46.83 | 46.90 | 633,089 | -0.12(-0.24%) |
Apr 22, 2020 | 47.03 | 47.04 | 46.95 | 47.02 | 309,765 | -0.01(-0.02%) |
Apr 21, 2020 | 47.06 | 47.11 | 47.02 | 47.03 | 314,751 | -0.11(-0.22%) |
Apr 20, 2020 | 47.11 | 47.14 | 47.05 | 47.13 | 903,894 | -0.01(-0.02%) |
Apr 17, 2020 | 47.11 | 47.15 | 47.10 | 47.14 | 523,578 | +0.03(+0.06%) |
Apr 16, 2020 | 47.15 | 47.17 | 47.09 | 47.11 | 532,071 | +0.00(+0.00%) |
Apr 15, 2020 | 47.15 | 47.20 | 47.08 | 47.11 | 525,178 | +0.01(+0.02%) |
Apr 14, 2020 | 47.06 | 47.19 | 47.04 | 47.10 | 904,469 | +0.01(+0.02%) |
Apr 13, 2020 | 47.11 | 47.18 | 46.98 | 47.10 | 1,664,228 | -0.04(-0.08%) |
Apr 09, 2020 | 46.87 | 47.22 | 46.87 | 47.13 | 876,141 | +0.18(+0.39%) |
Apr 08, 2020 | 46.80 | 46.99 | 46.78 | 46.95 | 482,636 | +0.03(+0.06%) |
Apr 07, 2020 | 46.84 | 46.94 | 46.74 | 46.92 | 476,704 | +0.21(+0.45%) |
Apr 06, 2020 | 46.60 | 46.83 | 46.58 | 46.71 | 673,761 | +0.25(+0.54%) |
Apr 03, 2020 | 46.22 | 46.59 | 46.18 | 46.46 | 520,762 | +0.20(+0.44%) |
Apr 02, 2020 | 46.23 | 46.33 | 46.08 | 46.26 | 1,167,494 | -0.11(-0.23%) |