Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.34 | 47.34 | 47.18 | 47.28 | 8,603 | +0.02(+0.05%) |
Apr 29, 2020 | 47.12 | 47.33 | 47.12 | 47.26 | 41,896 | +0.13(+0.27%) |
Apr 28, 2020 | 47.15 | 47.20 | 47.10 | 47.13 | 39,870 | +0.03(+0.07%) |
Apr 27, 2020 | 47.24 | 47.24 | 47.03 | 47.09 | 30,595 | -0.13(-0.27%) |
Apr 24, 2020 | 47.19 | 47.24 | 46.91 | 47.22 | 30,262 | +0.21(+0.45%) |
Apr 23, 2020 | 47.25 | 47.25 | 46.85 | 47.01 | 28,584 | +0.01(+0.02%) |
Apr 22, 2020 | 46.56 | 47.00 | 46.46 | 47.00 | 12,768 | -0.05(-0.10%) |
Apr 21, 2020 | 47.10 | 47.10 | 46.87 | 47.05 | 8,114 | -0.05(-0.10%) |
Apr 20, 2020 | 47.16 | 47.16 | 47.01 | 47.09 | 33,280 | -0.06(-0.14%) |
Apr 17, 2020 | 46.75 | 47.28 | 46.75 | 47.16 | 58,898 | +0.15(+0.31%) |
Apr 16, 2020 | 46.72 | 47.01 | 46.61 | 47.01 | 27,566 | +0.27(+0.57%) |
Apr 15, 2020 | 46.62 | 46.74 | 46.58 | 46.74 | 22,256 | +0.05(+0.10%) |
Apr 14, 2020 | 46.40 | 46.98 | 45.84 | 46.70 | 48,797 | +0.12(+0.26%) |
Apr 13, 2020 | 46.61 | 46.78 | 45.83 | 46.58 | 47,215 | -0.05(-0.10%) |
Apr 09, 2020 | 46.30 | 46.63 | 45.25 | 46.62 | 41,868 | +0.62(+1.34%) |
Apr 08, 2020 | 45.77 | 46.00 | 45.77 | 46.00 | 7,436 | +0.23(+0.50%) |
Apr 07, 2020 | 45.98 | 45.99 | 45.64 | 45.77 | 35,217 | +0.10(+0.21%) |
Apr 06, 2020 | 45.83 | 45.99 | 45.18 | 45.68 | 128,846 | -0.31(-0.67%) |
Apr 03, 2020 | 45.83 | 45.99 | 45.83 | 45.99 | 17,354 | +0.07(+0.16%) |
Apr 02, 2020 | 45.94 | 46.00 | 45.83 | 45.91 | 35,156 | +0.06(+0.14%) |
Apr 01, 2020 | 45.93 | 45.97 | 45.73 | 45.85 | 42,261 | -0.08(-0.18%) |
Mar 31, 2020 | 45.57 | 46.04 | 45.57 | 45.93 | 8,508 | +0.40(+0.87%) |
Mar 30, 2020 | 45.72 | 45.72 | 45.52 | 45.53 | 13,356 | +0.24(+0.53%) |
Mar 27, 2020 | 44.91 | 45.29 | 44.77 | 45.29 | 9,002 | +0.02(+0.04%) |
Mar 26, 2020 | 44.32 | 45.41 | 44.32 | 45.27 | 21,298 | +0.57(+1.28%) |
Mar 25, 2020 | 43.67 | 44.76 | 43.67 | 44.70 | 27,594 | +0.30(+0.68%) |
Mar 24, 2020 | 44.17 | 44.42 | 43.60 | 44.40 | 35,406 | -0.31(-0.70%) |
Mar 23, 2020 | 43.16 | 44.80 | 42.15 | 44.71 | 78,940 | +0.71(+1.61%) |
Mar 20, 2020 | 43.72 | 44.57 | 42.29 | 44.00 | 74,548 | -0.46(-1.03%) |
Mar 19, 2020 | 42.36 | 45.02 | 42.36 | 44.46 | 87,359 | +0.50(+1.13%) |
Mar 18, 2020 | 45.43 | 45.55 | 43.97 | 43.97 | 95,039 | -1.44(-3.16%) |
Mar 17, 2020 | 46.10 | 46.20 | 45.39 | 45.40 | 34,250 | -0.81(-1.75%) |
Mar 16, 2020 | 45.74 | 47.11 | 45.74 | 46.21 | 27,379 | -0.22(-0.48%) |
Mar 13, 2020 | 46.32 | 46.93 | 46.14 | 46.43 | 163,768 | +0.37(+0.80%) |
Mar 12, 2020 | 46.67 | 46.84 | 45.74 | 46.07 | 143,080 | -1.01(-2.15%) |
Mar 11, 2020 | 47.35 | 47.37 | 47.03 | 47.08 | 32,819 | -0.28(-0.58%) |
Mar 10, 2020 | 47.65 | 47.65 | 47.34 | 47.35 | 21,300 | -0.28(-0.58%) |
Mar 09, 2020 | 47.90 | 47.90 | 47.63 | 47.63 | 17,962 | -0.17(-0.35%) |
Mar 06, 2020 | 48.14 | 48.14 | 47.79 | 47.80 | 60,312 | -0.10(-0.21%) |
Mar 05, 2020 | 47.93 | 47.93 | 47.84 | 47.90 | 26,937 | +0.06(+0.12%) |
Mar 04, 2020 | 47.99 | 47.99 | 47.80 | 47.84 | 21,306 | +0.04(+0.08%) |
Mar 03, 2020 | 47.61 | 47.85 | 47.57 | 47.80 | 73,860 | +0.24(+0.50%) |
Mar 02, 2020 | 47.69 | 47.69 | 47.53 | 47.57 | 75,134 | -0.02(-0.05%) |
Feb 28, 2020 | 47.48 | 47.60 | 47.48 | 47.59 | 25,103 | +0.11(+0.24%) |
Feb 27, 2020 | 47.44 | 47.53 | 47.41 | 47.47 | 116,992 | +0.03(+0.06%) |
Feb 26, 2020 | 47.44 | 47.47 | 47.37 | 47.45 | 28,353 | +0.02(+0.04%) |
Feb 25, 2020 | 47.37 | 47.48 | 47.37 | 47.43 | 34,697 | +0.03(+0.07%) |
Feb 24, 2020 | 47.42 | 47.42 | 47.37 | 47.39 | 11,699 | +0.07(+0.16%) |
Feb 21, 2020 | 47.30 | 47.32 | 47.27 | 47.32 | 210,634 | +0.06(+0.14%) |
Feb 20, 2020 | 47.21 | 47.26 | 47.21 | 47.26 | 29,613 | +0.05(+0.10%) |
Feb 19, 2020 | 47.22 | 47.22 | 47.19 | 47.21 | 23,515 | +0.01(+0.02%) |
Feb 18, 2020 | 47.20 | 47.25 | 47.18 | 47.20 | 17,466 | -0.00(-0.00%) |
Feb 14, 2020 | 47.21 | 47.22 | 47.18 | 47.20 | 12,736 | +0.01(+0.02%) |
Feb 13, 2020 | 47.19 | 47.19 | 47.15 | 47.19 | 16,074 | +0.04(+0.08%) |
Feb 12, 2020 | 47.15 | 47.18 | 47.15 | 47.15 | 34,945 | -0.03(-0.06%) |
Feb 11, 2020 | 47.20 | 47.20 | 47.16 | 47.18 | 38,571 | -0.02(-0.04%) |
Feb 10, 2020 | 47.16 | 47.22 | 47.16 | 47.20 | 9,208 | +0.04(+0.08%) |
Feb 07, 2020 | 47.11 | 47.18 | 47.11 | 47.16 | 18,069 | +0.05(+0.10%) |
Feb 06, 2020 | 47.04 | 47.12 | 47.04 | 47.11 | 6,794 | +0.01(+0.03%) |
Feb 05, 2020 | 47.11 | 47.11 | 47.09 | 47.10 | 27,146 | -0.05(-0.10%) |
Feb 04, 2020 | 47.15 | 47.15 | 47.10 | 47.15 | 11,288 | -0.03(-0.07%) |