Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.01 | 46.01 | 45.99 | 46.00 | 129,247 | +0.00(+0.01%) |
May 28, 2020 | 46.00 | 46.01 | 45.99 | 46.00 | 137,478 | +0.00(+0.01%) |
May 27, 2020 | 46.01 | 46.02 | 45.99 | 45.99 | 894,172 | -0.01(-0.03%) |
May 26, 2020 | 45.99 | 46.01 | 45.99 | 46.01 | 120,516 | +0.01(+0.03%) |
May 22, 2020 | 45.98 | 46.00 | 45.98 | 45.99 | 198,464 | +0.00(+0.00%) |
May 21, 2020 | 46.00 | 46.01 | 45.99 | 45.99 | 112,901 | -0.01(-0.02%) |
May 20, 2020 | 46.00 | 46.01 | 45.99 | 46.00 | 35,366 | -0.00(-0.01%) |
May 19, 2020 | 46.01 | 46.01 | 45.98 | 46.01 | 318,839 | +0.00(+0.01%) |
May 18, 2020 | 46.00 | 46.01 | 45.98 | 46.00 | 100,287 | -0.00(-0.01%) |
May 15, 2020 | 46.00 | 46.01 | 46.00 | 46.01 | 22,416 | +0.00(+0.00%) |
May 14, 2020 | 46.00 | 46.01 | 45.99 | 46.00 | 79,729 | -0.02(-0.03%) |
May 13, 2020 | 46.00 | 46.02 | 46.00 | 46.02 | 389,220 | +0.02(+0.04%) |
May 12, 2020 | 45.99 | 46.01 | 45.99 | 46.00 | 66,746 | +0.01(+0.02%) |
May 11, 2020 | 45.99 | 46.01 | 45.99 | 45.99 | 73,051 | -0.03(-0.06%) |
May 08, 2020 | 46.00 | 46.02 | 45.99 | 46.02 | 278,178 | +0.01(+0.03%) |
May 07, 2020 | 46.00 | 46.01 | 45.99 | 46.01 | 90,750 | +0.00(+0.01%) |
May 06, 2020 | 45.99 | 46.01 | 45.99 | 46.00 | 65,892 | -0.00(-0.01%) |
May 05, 2020 | 45.99 | 46.01 | 45.98 | 46.01 | 105,212 | +0.01(+0.03%) |
May 04, 2020 | 46.01 | 46.01 | 45.99 | 45.99 | 105,824 | +0.00(+0.00%) |
May 01, 2020 | 46.00 | 46.00 | 45.99 | 45.99 | 91,085 | -0.00(-0.01%) |
Apr 30, 2020 | 45.99 | 46.01 | 45.99 | 46.00 | 370,852 | -0.01(-0.02%) |
Apr 29, 2020 | 45.99 | 46.01 | 45.99 | 46.01 | 234,075 | +0.02(+0.04%) |
Apr 28, 2020 | 45.99 | 46.01 | 45.99 | 45.99 | 84,220 | -0.02(-0.04%) |
Apr 27, 2020 | 45.99 | 46.01 | 45.99 | 46.01 | 152,987 | +0.01(+0.02%) |
Apr 24, 2020 | 45.99 | 46.01 | 45.98 | 46.00 | 34,557 | +0.00(+0.01%) |
Apr 23, 2020 | 45.98 | 46.01 | 45.98 | 45.99 | 46,026 | -0.01(-0.03%) |
Apr 22, 2020 | 45.99 | 46.01 | 45.99 | 46.01 | 44,275 | +0.00(+0.00%) |
Apr 21, 2020 | 45.98 | 46.01 | 45.98 | 46.01 | 108,976 | +0.02(+0.04%) |
Apr 20, 2020 | 45.99 | 46.01 | 45.97 | 45.99 | 465,841 | -0.02(-0.04%) |
Apr 17, 2020 | 46.01 | 46.01 | 45.99 | 46.01 | 61,021 | +0.01(+0.03%) |
Apr 16, 2020 | 45.99 | 46.00 | 45.99 | 45.99 | 75,048 | +0.01(+0.03%) |
Apr 15, 2020 | 46.00 | 46.01 | 45.98 | 45.98 | 71,260 | -0.01(-0.02%) |
Apr 14, 2020 | 45.98 | 45.99 | 45.98 | 45.99 | 73,046 | -0.02(-0.04%) |
Apr 13, 2020 | 46.01 | 46.01 | 45.98 | 46.01 | 197,261 | +0.02(+0.04%) |
Apr 09, 2020 | 46.02 | 46.02 | 45.95 | 45.99 | 195,203 | -0.01(-0.02%) |
Apr 08, 2020 | 45.96 | 46.00 | 45.96 | 46.00 | 791,522 | +0.03(+0.06%) |
Apr 07, 2020 | 46.01 | 46.01 | 45.97 | 45.97 | 103,914 | -0.02(-0.04%) |
Apr 06, 2020 | 45.97 | 46.00 | 45.97 | 45.99 | 625,754 | +0.00(+0.00%) |
Apr 03, 2020 | 45.98 | 46.00 | 45.98 | 45.99 | 221,449 | +0.01(+0.02%) |
Apr 02, 2020 | 46.03 | 46.03 | 45.97 | 45.98 | 78,867 | -0.03(-0.06%) |
Apr 01, 2020 | 45.97 | 46.01 | 45.97 | 46.01 | 110,528 | +0.01(+0.03%) |
Mar 31, 2020 | 45.95 | 46.01 | 45.95 | 45.99 | 248,460 | +0.01(+0.02%) |
Mar 30, 2020 | 46.01 | 46.01 | 45.97 | 45.98 | 139,927 | +0.01(+0.02%) |
Mar 27, 2020 | 45.98 | 46.01 | 45.97 | 45.97 | 146,611 | +0.02(+0.04%) |
Mar 26, 2020 | 45.95 | 46.02 | 45.95 | 45.95 | 267,309 | -0.03(-0.06%) |
Mar 25, 2020 | 45.99 | 46.00 | 45.92 | 45.98 | 672,436 | +0.00(+0.00%) |
Mar 24, 2020 | 45.96 | 45.99 | 45.91 | 45.98 | 202,713 | +0.01(+0.03%) |
Mar 23, 2020 | 45.98 | 46.01 | 45.95 | 45.97 | 79,957 | -0.04(-0.09%) |
Mar 20, 2020 | 45.91 | 46.01 | 45.91 | 46.01 | 224,512 | +0.02(+0.04%) |
Mar 19, 2020 | 45.89 | 46.02 | 45.89 | 45.99 | 389,852 | +0.05(+0.10%) |
Mar 18, 2020 | 45.95 | 45.99 | 45.90 | 45.95 | 805,630 | -0.03(-0.06%) |
Mar 17, 2020 | 45.99 | 46.00 | 45.90 | 45.97 | 237,191 | +0.05(+0.11%) |
Mar 16, 2020 | 45.85 | 45.98 | 45.85 | 45.92 | 1,102,347 | +0.02(+0.05%) |
Mar 13, 2020 | 45.90 | 45.95 | 45.87 | 45.90 | 187,750 | -0.06(-0.14%) |
Mar 12, 2020 | 45.93 | 46.03 | 45.80 | 45.96 | 614,289 | +0.05(+0.11%) |
Mar 11, 2020 | 45.92 | 45.95 | 45.91 | 45.92 | 140,645 | -0.00(-0.01%) |
Mar 10, 2020 | 45.94 | 45.95 | 45.92 | 45.92 | 64,955 | -0.05(-0.10%) |
Mar 09, 2020 | 45.92 | 45.97 | 45.90 | 45.96 | 98,817 | +0.03(+0.06%) |
Mar 06, 2020 | 45.95 | 45.95 | 45.92 | 45.94 | 65,428 | -0.00(-0.01%) |
Mar 05, 2020 | 45.95 | 45.95 | 45.92 | 45.94 | 70,732 | +0.01(+0.02%) |
Mar 04, 2020 | 45.95 | 45.95 | 45.93 | 45.93 | 57,314 | -0.02(-0.05%) |
Mar 03, 2020 | 45.94 | 45.96 | 45.94 | 45.95 | 104,980 | +0.00(+0.00%) |