Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.73 | 47.83 | 47.66 | 47.82 | 746,505 | +0.13(+0.27%) |
May 28, 2020 | 47.71 | 47.72 | 47.59 | 47.69 | 595,574 | +0.00(+0.01%) |
May 27, 2020 | 47.65 | 47.73 | 47.58 | 47.69 | 896,976 | +0.14(+0.29%) |
May 26, 2020 | 47.63 | 47.76 | 47.53 | 47.55 | 635,052 | -0.12(-0.25%) |
May 22, 2020 | 47.65 | 47.67 | 47.56 | 47.67 | 416,683 | +0.13(+0.28%) |
May 21, 2020 | 47.66 | 47.68 | 47.50 | 47.54 | 1,362,926 | +0.02(+0.04%) |
May 20, 2020 | 47.40 | 47.58 | 47.38 | 47.52 | 4,018,114 | +0.17(+0.35%) |
May 19, 2020 | 47.27 | 47.42 | 47.22 | 47.36 | 647,666 | +0.05(+0.11%) |
May 18, 2020 | 47.36 | 47.44 | 47.21 | 47.30 | 455,293 | -0.10(-0.20%) |
May 15, 2020 | 47.40 | 47.40 | 47.29 | 47.40 | 788,195 | +0.14(+0.29%) |
May 14, 2020 | 47.32 | 47.39 | 47.22 | 47.26 | 715,493 | +0.00(+0.01%) |
May 13, 2020 | 47.26 | 47.32 | 47.22 | 47.26 | 1,044,855 | +0.08(+0.17%) |
May 12, 2020 | 47.22 | 47.25 | 46.91 | 47.18 | 962,836 | +0.02(+0.04%) |
May 11, 2020 | 47.27 | 47.31 | 47.11 | 47.16 | 578,683 | +0.07(+0.15%) |
May 08, 2020 | 47.31 | 47.41 | 47.09 | 47.09 | 657,645 | -0.29(-0.61%) |
May 07, 2020 | 47.29 | 47.46 | 47.26 | 47.38 | 429,208 | +0.05(+0.10%) |
May 06, 2020 | 47.29 | 47.36 | 47.22 | 47.33 | 590,622 | -0.04(-0.08%) |
May 05, 2020 | 47.34 | 47.44 | 47.29 | 47.37 | 520,687 | -0.11(-0.24%) |
May 04, 2020 | 47.40 | 47.49 | 47.20 | 47.49 | 1,143,252 | +0.06(+0.13%) |
May 01, 2020 | 47.41 | 47.56 | 47.13 | 47.43 | 784,211 | +0.07(+0.15%) |
Apr 30, 2020 | 47.44 | 47.57 | 47.28 | 47.36 | 872,826 | +0.02(+0.04%) |
Apr 29, 2020 | 47.23 | 47.52 | 47.23 | 47.34 | 696,049 | +0.02(+0.04%) |
Apr 28, 2020 | 47.33 | 47.63 | 47.15 | 47.32 | 516,437 | +0.13(+0.28%) |
Apr 27, 2020 | 47.32 | 47.47 | 47.10 | 47.19 | 412,241 | -0.18(-0.37%) |
Apr 24, 2020 | 47.22 | 47.44 | 47.22 | 47.36 | 539,842 | -0.02(-0.04%) |
Apr 23, 2020 | 47.36 | 47.40 | 47.19 | 47.38 | 314,588 | +0.11(+0.24%) |
Apr 22, 2020 | 47.34 | 47.34 | 46.85 | 47.27 | 581,358 | +0.01(+0.02%) |
Apr 21, 2020 | 47.36 | 47.39 | 47.21 | 47.26 | 1,089,127 | -0.03(-0.05%) |
Apr 20, 2020 | 47.39 | 47.45 | 47.21 | 47.28 | 753,524 | -0.11(-0.22%) |
Apr 17, 2020 | 47.43 | 47.50 | 47.19 | 47.39 | 818,827 | -0.03(-0.06%) |
Apr 16, 2020 | 47.47 | 49.84 | 47.14 | 47.42 | 921,211 | +0.09(+0.20%) |
Apr 15, 2020 | 47.15 | 47.35 | 47.03 | 47.32 | 546,680 | +0.29(+0.62%) |
Apr 14, 2020 | 47.29 | 47.36 | 47.01 | 47.03 | 936,215 | -0.14(-0.30%) |
Apr 13, 2020 | 47.08 | 47.28 | 46.87 | 47.17 | 653,952 | +0.15(+0.32%) |
Apr 09, 2020 | 46.65 | 47.20 | 46.65 | 47.02 | 774,502 | +0.34(+0.72%) |
Apr 08, 2020 | 46.67 | 46.74 | 46.55 | 46.68 | 763,849 | +0.06(+0.12%) |
Apr 07, 2020 | 46.68 | 46.68 | 46.31 | 46.63 | 515,697 | +0.08(+0.17%) |
Apr 06, 2020 | 46.47 | 46.55 | 46.21 | 46.55 | 611,593 | +0.02(+0.04%) |
Apr 03, 2020 | 46.59 | 46.63 | 46.28 | 46.53 | 615,545 | -0.01(-0.02%) |
Apr 02, 2020 | 46.32 | 46.55 | 46.07 | 46.54 | 681,771 | +0.17(+0.36%) |
Apr 01, 2020 | 46.60 | 46.61 | 46.16 | 46.37 | 774,271 | +0.11(+0.25%) |
Mar 31, 2020 | 46.40 | 46.62 | 46.14 | 46.26 | 1,330,450 | +0.00(+0.01%) |
Mar 30, 2020 | 46.09 | 46.50 | 46.06 | 46.25 | 1,512,164 | +0.24(+0.52%) |
Mar 27, 2020 | 46.05 | 46.14 | 45.39 | 46.01 | 3,326,131 | +0.57(+1.26%) |
Mar 26, 2020 | 45.06 | 46.34 | 44.77 | 45.44 | 743,710 | +0.90(+2.01%) |
Mar 25, 2020 | 45.31 | 45.42 | 44.55 | 44.55 | 668,781 | -0.42(-0.94%) |
Mar 24, 2020 | 43.88 | 44.97 | 43.88 | 44.97 | 681,008 | +0.00(+0.00%) |
Mar 23, 2020 | 41.87 | 44.97 | 39.77 | 44.97 | 741,224 | +1.43(+3.28%) |
Mar 20, 2020 | 43.03 | 44.14 | 43.03 | 43.54 | 1,224,344 | -0.30(-0.68%) |
Mar 19, 2020 | 43.87 | 44.75 | 43.58 | 43.84 | 1,522,897 | -1.53(-3.38%) |
Mar 18, 2020 | 45.59 | 45.66 | 43.38 | 45.37 | 871,490 | -0.55(-1.20%) |
Mar 17, 2020 | 45.73 | 46.29 | 45.27 | 45.92 | 798,368 | -0.37(-0.80%) |
Mar 16, 2020 | 44.32 | 46.48 | 43.82 | 46.29 | 905,374 | +1.42(+3.16%) |
Mar 13, 2020 | 44.97 | 46.26 | 44.14 | 44.87 | 889,446 | -0.46(-1.02%) |
Mar 12, 2020 | 46.72 | 48.20 | 45.16 | 45.34 | 1,341,423 | -1.24(-2.67%) |
Mar 11, 2020 | 47.22 | 47.33 | 46.50 | 46.58 | 346,939 | -0.32(-0.69%) |
Mar 10, 2020 | 47.41 | 48.53 | 46.90 | 46.90 | 729,680 | -0.68(-1.44%) |
Mar 09, 2020 | 48.06 | 51.48 | 46.85 | 47.59 | 1,181,152 | +0.05(+0.11%) |
Mar 06, 2020 | 47.64 | 47.75 | 47.41 | 47.54 | 586,498 | +0.21(+0.44%) |
Mar 05, 2020 | 47.33 | 47.38 | 47.15 | 47.32 | 497,591 | +0.25(+0.54%) |
Mar 04, 2020 | 47.17 | 47.29 | 47.06 | 47.07 | 693,158 | -0.18(-0.37%) |
Mar 03, 2020 | 46.91 | 47.44 | 46.90 | 47.25 | 725,494 | +0.45(+0.95%) |