Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.92 | 48.56 | 47.92 | 48.00 | 40,638 | +0.16(+0.33%) |
May 28, 2020 | 47.83 | 48.00 | 47.83 | 47.84 | 11,227 | +0.07(+0.15%) |
May 27, 2020 | 47.87 | 47.90 | 47.74 | 47.77 | 9,672 | -0.01(-0.03%) |
May 26, 2020 | 47.98 | 47.98 | 47.76 | 47.78 | 43,673 | +0.02(+0.05%) |
May 22, 2020 | 47.57 | 47.86 | 47.57 | 47.76 | 14,831 | +0.08(+0.18%) |
May 21, 2020 | 47.85 | 47.85 | 47.56 | 47.68 | 29,438 | +0.07(+0.16%) |
May 20, 2020 | 47.45 | 48.01 | 47.45 | 47.60 | 41,864 | +0.17(+0.36%) |
May 19, 2020 | 47.87 | 47.87 | 47.43 | 47.43 | 26,242 | -0.20(-0.43%) |
May 18, 2020 | 47.74 | 47.74 | 47.53 | 47.64 | 42,629 | +0.08(+0.18%) |
May 15, 2020 | 47.56 | 47.62 | 47.44 | 47.55 | 35,184 | +0.11(+0.23%) |
May 14, 2020 | 47.37 | 47.48 | 47.36 | 47.44 | 17,928 | -0.01(-0.02%) |
May 13, 2020 | 47.45 | 47.49 | 47.38 | 47.45 | 25,205 | +0.09(+0.20%) |
May 12, 2020 | 47.37 | 47.40 | 47.32 | 47.36 | 37,102 | +0.01(+0.02%) |
May 11, 2020 | 47.45 | 47.75 | 47.35 | 47.35 | 15,219 | +0.00(+0.00%) |
May 08, 2020 | 47.35 | 47.40 | 47.28 | 47.35 | 13,532 | -0.06(-0.14%) |
May 07, 2020 | 47.37 | 47.41 | 47.31 | 47.41 | 23,910 | +0.11(+0.23%) |
May 06, 2020 | 47.27 | 47.34 | 47.18 | 47.30 | 21,321 | +0.10(+0.22%) |
May 05, 2020 | 47.13 | 47.28 | 47.11 | 47.20 | 21,435 | -0.07(-0.16%) |
May 04, 2020 | 47.21 | 47.28 | 47.04 | 47.28 | 10,508 | +0.25(+0.53%) |
May 01, 2020 | 47.33 | 47.33 | 46.94 | 47.03 | 23,817 | -0.26(-0.54%) |
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 | 41,895 | +0.13(+0.27%) |
Apr 28, 2020 | 47.16 | 47.20 | 47.11 | 47.13 | 39,869 | +0.03(+0.07%) |
Apr 27, 2020 | 47.24 | 47.24 | 47.03 | 47.09 | 30,594 | -0.13(-0.27%) |
Apr 24, 2020 | 47.19 | 47.24 | 46.91 | 47.22 | 30,261 | +0.21(+0.45%) |
Apr 23, 2020 | 47.25 | 47.25 | 46.85 | 47.01 | 28,583 | +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 | 33,279 | -0.06(-0.14%) |
Apr 17, 2020 | 46.75 | 47.28 | 46.75 | 47.16 | 58,896 | +0.15(+0.31%) |
Apr 16, 2020 | 46.72 | 47.01 | 46.61 | 47.01 | 27,565 | +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 | 48,796 | +0.12(+0.26%) |
Apr 13, 2020 | 46.61 | 46.78 | 45.83 | 46.58 | 47,214 | -0.05(-0.10%) |
Apr 09, 2020 | 46.30 | 46.63 | 45.25 | 46.62 | 41,867 | +0.62(+1.34%) |
Apr 08, 2020 | 45.77 | 46.01 | 45.77 | 46.01 | 7,436 | +0.23(+0.50%) |
Apr 07, 2020 | 45.98 | 46.00 | 45.65 | 45.77 | 35,216 | +0.10(+0.21%) |
Apr 06, 2020 | 45.83 | 45.99 | 45.18 | 45.68 | 128,843 | -0.31(-0.67%) |
Apr 03, 2020 | 45.83 | 46.00 | 45.83 | 45.99 | 17,354 | +0.07(+0.16%) |
Apr 02, 2020 | 45.94 | 46.01 | 45.83 | 45.91 | 35,155 | +0.06(+0.14%) |
Apr 01, 2020 | 45.93 | 45.97 | 45.73 | 45.85 | 42,260 | -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 | 45.54 | 13,356 | +0.24(+0.53%) |
Mar 27, 2020 | 44.91 | 45.30 | 44.77 | 45.30 | 9,002 | +0.02(+0.04%) |
Mar 26, 2020 | 44.32 | 45.41 | 44.32 | 45.28 | 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 | 35,405 | -0.31(-0.70%) |
Mar 23, 2020 | 43.16 | 44.81 | 42.16 | 44.71 | 78,938 | +0.71(+1.61%) |
Mar 20, 2020 | 43.72 | 44.58 | 42.29 | 44.01 | 74,546 | -0.46(-1.03%) |
Mar 19, 2020 | 42.36 | 45.02 | 42.36 | 44.47 | 87,357 | +0.50(+1.13%) |
Mar 18, 2020 | 45.43 | 45.55 | 43.97 | 43.97 | 95,037 | -1.44(-3.16%) |
Mar 17, 2020 | 46.10 | 46.20 | 45.39 | 45.40 | 34,249 | -0.81(-1.75%) |
Mar 16, 2020 | 45.74 | 47.12 | 45.74 | 46.21 | 27,379 | -0.22(-0.48%) |
Mar 13, 2020 | 46.32 | 46.93 | 46.14 | 46.43 | 163,764 | +0.37(+0.80%) |
Mar 12, 2020 | 46.67 | 46.84 | 45.74 | 46.07 | 143,076 | -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 | 47.35 | 47.35 | 21,300 | -0.28(-0.58%) |
Mar 09, 2020 | 47.90 | 47.90 | 47.63 | 47.63 | 17,961 | -0.17(-0.35%) |
Mar 06, 2020 | 48.14 | 48.14 | 47.79 | 47.80 | 60,311 | -0.10(-0.21%) |
Mar 05, 2020 | 47.93 | 47.93 | 47.84 | 47.90 | 26,936 | +0.06(+0.12%) |
Mar 04, 2020 | 47.99 | 47.99 | 47.81 | 47.84 | 21,305 | +0.04(+0.08%) |
Mar 03, 2020 | 47.61 | 47.85 | 47.58 | 47.81 | 73,859 | +0.24(+0.50%) |