Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.15 | 47.24 | 47.15 | 47.21 | 11,286 | +0.16(+0.35%) |
May 28, 2020 | 47.04 | 47.05 | 47.04 | 47.05 | 533 | +0.14(+0.29%) |
May 27, 2020 | 46.91 | 46.91 | 46.91 | 46.91 | 226 | +0.03(+0.06%) |
May 26, 2020 | 46.88 | 46.88 | 46.88 | 46.88 | 3,368 | +0.07(+0.16%) |
May 22, 2020 | 46.81 | 46.82 | 46.76 | 46.81 | 3,192 | +0.03(+0.06%) |
May 21, 2020 | 46.82 | 46.85 | 46.74 | 46.78 | 13,890 | +0.03(+0.06%) |
May 20, 2020 | 46.59 | 46.76 | 46.59 | 46.75 | 11,741 | +0.19(+0.40%) |
May 19, 2020 | 46.49 | 46.57 | 46.49 | 46.57 | 2,014 | +0.13(+0.27%) |
May 18, 2020 | 46.47 | 46.47 | 46.44 | 46.44 | 8,397 | +0.06(+0.12%) |
May 15, 2020 | 46.31 | 46.38 | 46.30 | 46.38 | 24,055 | +0.15(+0.32%) |
May 14, 2020 | 46.22 | 46.30 | 46.11 | 46.23 | 3,591 | +0.00(+0.01%) |
May 13, 2020 | 46.20 | 46.23 | 46.18 | 46.23 | 4,699 | +0.07(+0.15%) |
May 12, 2020 | 46.21 | 46.22 | 46.16 | 46.16 | 609 | +0.16(+0.35%) |
May 11, 2020 | 46.00 | 46.02 | 46.00 | 46.00 | 31,164 | -0.05(-0.11%) |
May 08, 2020 | 46.06 | 46.14 | 45.99 | 46.05 | 15,162 | -0.04(-0.09%) |
May 07, 2020 | 46.09 | 46.13 | 46.07 | 46.09 | 23,479 | +0.08(+0.17%) |
May 06, 2020 | 46.03 | 46.06 | 46.01 | 46.01 | 8,859 | -0.20(-0.43%) |
May 05, 2020 | 46.21 | 46.22 | 46.13 | 46.21 | 2,625 | +0.07(+0.15%) |
May 04, 2020 | 46.09 | 46.14 | 46.09 | 46.14 | 61,640 | +0.07(+0.16%) |
May 01, 2020 | 45.96 | 46.12 | 45.96 | 46.06 | 3,648 | -0.13(-0.29%) |
Apr 30, 2020 | 46.15 | 46.22 | 46.15 | 46.20 | 604 | +0.01(+0.02%) |
Apr 29, 2020 | 46.14 | 46.21 | 46.11 | 46.19 | 5,208 | +0.20(+0.44%) |
Apr 28, 2020 | 46.04 | 46.04 | 45.97 | 45.99 | 7,611 | -0.02(-0.04%) |
Apr 27, 2020 | 46.07 | 46.07 | 46.01 | 46.01 | 1,279 | -0.01(-0.02%) |
Apr 24, 2020 | 46.07 | 46.07 | 45.95 | 46.01 | 4,570 | +0.04(+0.08%) |
Apr 23, 2020 | 46.01 | 46.01 | 45.98 | 45.98 | 4,249 | +0.07(+0.15%) |
Apr 22, 2020 | 45.91 | 45.91 | 45.91 | 26 | +0.00(+0.00%) | |
Apr 21, 2020 | 45.83 | 45.91 | 45.83 | 45.91 | 3,156 | -0.10(-0.22%) |
Apr 20, 2020 | 45.90 | 46.01 | 45.90 | 46.01 | 3,998 | -0.18(-0.39%) |
Apr 17, 2020 | 46.28 | 46.29 | 46.09 | 46.19 | 2,056 | +0.04(+0.08%) |
Apr 16, 2020 | 46.18 | 46.21 | 46.15 | 46.15 | 5,375 | -0.04(-0.09%) |
Apr 15, 2020 | 46.10 | 46.29 | 46.09 | 46.20 | 3,790 | +0.02(+0.04%) |
Apr 14, 2020 | 46.21 | 46.27 | 46.18 | 46.18 | 6,037 | +0.01(+0.01%) |
Apr 13, 2020 | 46.19 | 46.27 | 46.01 | 46.17 | 19,595 | +0.11(+0.24%) |
Apr 09, 2020 | 45.51 | 46.11 | 45.51 | 46.06 | 23,425 | +0.93(+2.06%) |
Apr 08, 2020 | 45.09 | 45.16 | 45.03 | 45.13 | 20,905 | +0.46(+1.02%) |
Apr 07, 2020 | 44.63 | 44.68 | 44.61 | 44.68 | 750 | +0.27(+0.61%) |
Apr 06, 2020 | 44.40 | 44.40 | 44.40 | 44.40 | 1,140 | +0.39(+0.88%) |
Apr 03, 2020 | 44.05 | 44.07 | 44.00 | 44.02 | 799 | -0.13(-0.28%) |
Apr 02, 2020 | 44.10 | 44.14 | 44.10 | 44.14 | 615 | +0.03(+0.08%) |
Apr 01, 2020 | 44.53 | 44.53 | 44.09 | 44.11 | 2,009 | -0.32(-0.71%) |
Mar 31, 2020 | 44.43 | 44.58 | 44.42 | 44.42 | 7,767 | +0.25(+0.56%) |
Mar 30, 2020 | 44.06 | 44.19 | 44.06 | 44.18 | 176,856 | +0.44(+1.01%) |
Mar 27, 2020 | 43.63 | 43.80 | 43.38 | 43.73 | 29,667 | +0.05(+0.13%) |
Mar 26, 2020 | 43.44 | 43.68 | 43.41 | 43.68 | 71,581 | +0.14(+0.31%) |
Mar 25, 2020 | 42.81 | 43.54 | 42.74 | 43.54 | 31,283 | +1.19(+2.81%) |
Mar 24, 2020 | 42.35 | 42.59 | 42.14 | 42.35 | 32,722 | +0.61(+1.47%) |
Mar 23, 2020 | 41.55 | 42.14 | 41.55 | 41.74 | 5,963 | +1.85(+4.64%) |
Mar 20, 2020 | 40.33 | 40.52 | 39.89 | 39.89 | 2,634 | +0.42(+1.06%) |
Mar 19, 2020 | 40.28 | 40.55 | 39.47 | 39.47 | 8,289 | -1.36(-3.34%) |
Mar 18, 2020 | 42.11 | 42.11 | 40.83 | 40.83 | 2,880 | -1.83(-4.30%) |
Mar 17, 2020 | 43.43 | 43.58 | 42.66 | 42.66 | 8,815 | -0.85(-1.96%) |
Mar 16, 2020 | 43.29 | 43.71 | 43.29 | 43.52 | 2,273 | -0.89(-2.00%) |
Mar 13, 2020 | 44.00 | 44.47 | 43.91 | 44.41 | 36,082 | +0.58(+1.32%) |
Mar 12, 2020 | 44.45 | 44.85 | 43.51 | 43.83 | 34,864 | -1.17(-2.59%) |
Mar 11, 2020 | 45.76 | 45.77 | 44.99 | 44.99 | 2,995 | -0.85(-1.86%) |
Mar 10, 2020 | 46.21 | 46.21 | 45.85 | 45.85 | 2,200 | -0.46(-0.99%) |
Mar 09, 2020 | 46.45 | 46.45 | 46.30 | 46.30 | 3,603 | -0.60(-1.29%) |
Mar 06, 2020 | 46.92 | 47.09 | 46.91 | 46.91 | 9,851 | -0.03(-0.07%) |
Mar 05, 2020 | 47.11 | 47.11 | 46.90 | 46.94 | 26,224 | -0.03(-0.07%) |
Mar 04, 2020 | 47.05 | 47.08 | 46.97 | 46.97 | 5,411 | +0.09(+0.18%) |
Mar 03, 2020 | 46.61 | 46.91 | 46.61 | 46.89 | 9,157 | +0.37(+0.80%) |